102.20
-0.61(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 102.85 | 102.2 | 102.2 | 105 | 102 | 4,820 |
| August 14, 2025 | 103 | 102.81 | 102.81 | 103 | 100.11 | 869 |
| August 13, 2025 | 105 | 102.65 | 102.65 | 105 | 101.2 | 4,394 |
| August 12, 2025 | 104.33 | 103.31 | 103.31 | 105 | 102.51 | 18,239 |
| August 11, 2025 | 108.77 | 104.85 | 104.85 | 108.77 | 102.3 | 4,434 |
| August 08, 2025 | 107.5 | 106.64 | 106.64 | 110 | 104.71 | 9,982 |
| August 07, 2025 | 106.96 | 106.72 | 106.72 | 107 | 103 | 6,502 |
| August 06, 2025 | 105.01 | 105.98 | 105.98 | 107.77 | 105 | 9,370 |
| August 05, 2025 | 107.71 | 106.77 | 106.77 | 108.98 | 105.61 | 9,954 |
| August 04, 2025 | 106.5 | 107.71 | 107.71 | 110 | 104.42 | 20,383 |
| August 01, 2025 | 108.7 | 106 | 106 | 108.7 | 106 | 7,374 |
| July 31, 2025 | 104 | 106.52 | 106.52 | 107.95 | 101.53 | 14,341 |
| July 30, 2025 | 107.54 | 104.11 | 104.11 | 107.54 | 102.6 | 3,516 |
| July 29, 2025 | 101.5 | 104.52 | 104.52 | 105.88 | 100.35 | 12,524 |
| July 28, 2025 | 103.6 | 104.39 | 104.39 | 106.75 | 101.25 | 4,841 |
| July 25, 2025 | 110 | 104.86 | 104.86 | 110 | 103.55 | 4,806 |
| July 24, 2025 | 104 | 106.11 | 106.11 | 107 | 103.99 | 30,420 |
| July 23, 2025 | 100.25 | 102 | 102 | 102.89 | 100.25 | 4,393 |
| July 22, 2025 | 105 | 102.01 | 102.01 | 106 | 100.62 | 3,876 |
| July 21, 2025 | 104 | 104.8 | 104.8 | 106.55 | 104 | 3,025 |
| July 18, 2025 | 106.12 | 104.53 | 104.53 | 107.55 | 104.5 | 2,917 |
| July 17, 2025 | 106.9 | 106.12 | 106.12 | 106.9 | 104.13 | 2,303 |
| July 16, 2025 | 107.37 | 106.9 | 106.9 | 107.65 | 104.16 | 9,681 |
| July 15, 2025 | 105 | 105.64 | 105.64 | 108.75 | 102 | 2,984 |
| July 14, 2025 | 109 | 105.38 | 105.38 | 109 | 104.01 | 4,583 |
| July 11, 2025 | 109.7 | 107.57 | 107.57 | 109.72 | 104 | 9,826 |
| July 10, 2025 | 104.5 | 105.05 | 105.05 | 106.4 | 103.98 | 2,905 |
| July 09, 2025 | 104 | 105.26 | 105.26 | 107.29 | 103 | 8,561 |
| July 08, 2025 | 107.18 | 106.11 | 106.11 | 107.18 | 103.35 | 6,771 |
| July 07, 2025 | 109.77 | 107.18 | 107.18 | 109.77 | 107.1 | 5,354 |
| July 04, 2025 | 109 | 107.54 | 107.54 | 109.48 | 107.1 | 12,869 |
| July 03, 2025 | 114.99 | 107.35 | 107.35 | 114.99 | 107.1 | 12,106 |
| July 02, 2025 | 114 | 112.61 | 112.61 | 115.93 | 106 | 43,203 |
| July 01, 2025 | 114.89 | 114.16 | 114.16 | 117.99 | 112.05 | 49,913 |
| June 30, 2025 | 108 | 113.26 | 113.26 | 115 | 107.02 | 132,349 |
| June 27, 2025 | 100.01 | 106.27 | 106.27 | 108.93 | 99.12 | 61,249 |
| June 26, 2025 | 100 | 100.8 | 100.8 | 101 | 99.57 | 3,095 |
| June 25, 2025 | 102.16 | 100 | 100 | 102.16 | 98.99 | 14,910 |
| June 24, 2025 | 100.38 | 101.44 | 101.44 | 104.21 | 100.1 | 4,765 |
| June 23, 2025 | 103.5 | 99.11 | 99.11 | 103.5 | 94.06 | 7,556 |
| June 20, 2025 | 99.6 | 100.55 | 100.55 | 101.39 | 97.11 | 15,465 |
| June 19, 2025 | 102.5 | 98.01 | 98.01 | 103 | 96.1 | 14,990 |
| June 18, 2025 | 102.99 | 101.59 | 101.59 | 107 | 100.51 | 31,574 |
| June 17, 2025 | 101.5 | 101.97 | 101.97 | 106.8 | 99.95 | 27,765 |
| June 16, 2025 | 104.01 | 104.16 | 104.16 | 104.74 | 103.12 | 6,403 |
| June 13, 2025 | 104.14 | 105.16 | 105.16 | 105.95 | 101.68 | 11,742 |
| June 12, 2025 | 105.74 | 105.25 | 105.25 | 107.93 | 104.3 | 7,402 |
| June 11, 2025 | 106.5 | 105.74 | 105.74 | 108.99 | 104.94 | 19,048 |
| June 10, 2025 | 105.1 | 104.27 | 104.27 | 107 | 103.5 | 28,889 |
| June 09, 2025 | 110.9 | 105.28 | 105.28 | 110.9 | 104.07 | 28,543 |
| June 06, 2025 | 105.02 | 105.91 | 105.91 | 109 | 103.5 | 22,725 |
| June 05, 2025 | 105.01 | 105.02 | 105.02 | 109.35 | 103.81 | 22,265 |
| June 04, 2025 | 106.6 | 104.84 | 104.84 | 106.97 | 104 | 5,445 |
| June 03, 2025 | 106.45 | 104.82 | 104.82 | 107 | 102.95 | 20,783 |
| June 02, 2025 | 105.25 | 104.5 | 104.5 | 105.25 | 100.21 | 8,601 |
| May 30, 2025 | 104.1 | 105.96 | 105.96 | 107 | 104.01 | 9,227 |
| May 29, 2025 | 107.81 | 104.99 | 104.99 | 107.81 | 104.03 | 18,986 |
| May 28, 2025 | 107.88 | 107.3 | 107.3 | 108.95 | 106.51 | 14,831 |
| May 27, 2025 | 106.02 | 108.6 | 108.6 | 109.9 | 104.68 | 31,878 |
| May 26, 2025 | 109 | 107.27 | 107.27 | 109 | 105.81 | 15,739 |