103.87
-6.84(-6.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 110.71 | 103.87 | 103.87 | 110.71 | 103.1 | 4.99M |
| September 25, 2025 | 114.9 | 110.71 | 110.71 | 115.5 | 110.34 | 3.1M |
| September 24, 2025 | 115.2 | 114.55 | 114.55 | 116.74 | 113.35 | 3M |
| September 23, 2025 | 117.2 | 114.77 | 114.77 | 117.2 | 114 | 2.57M |
| September 22, 2025 | 120.46 | 116.74 | 116.74 | 121 | 116.1 | 4.4M |
| September 19, 2025 | 119 | 119.93 | 119.93 | 126.66 | 117.88 | 15.86M |
| September 18, 2025 | 116.77 | 118.85 | 118.85 | 121.57 | 114.88 | 8.92M |
| September 17, 2025 | 115.93 | 116.04 | 116.04 | 117.27 | 113.66 | 2.95M |
| September 16, 2025 | 118.88 | 115.13 | 115.13 | 119.1 | 114.55 | 3.8M |
| September 15, 2025 | 116.8 | 119.53 | 119.53 | 122.61 | 115.05 | 12.88M |
| September 12, 2025 | 111.5 | 115.76 | 115.76 | 116.77 | 110.95 | 10.74M |
| September 11, 2025 | 113.35 | 110.89 | 110.89 | 114.77 | 110.14 | 5.28M |
| September 10, 2025 | 117 | 113.56 | 113.56 | 117 | 112.63 | 10.72M |
| September 09, 2025 | 113.39 | 117.86 | 117.86 | 121.55 | 113 | 65.62M |
| September 08, 2025 | 97.38 | 111.79 | 111.79 | 115 | 96.01 | 42.76M |
| September 05, 2025 | 98.45 | 96.91 | 96.91 | 98.75 | 96.26 | 941,796 |
| September 04, 2025 | 102.15 | 98.19 | 98.19 | 102.4 | 97.77 | 1.53M |
| September 03, 2025 | 95.64 | 101.35 | 101.35 | 103.7 | 94.65 | 5.66M |
| September 02, 2025 | 93.14 | 95.23 | 95.23 | 96.8 | 93 | 1.33M |
| September 01, 2025 | 91.18 | 93.14 | 93.14 | 95.72 | 91.18 | 1.27M |
| August 29, 2025 | 91.36 | 90.74 | 90.74 | 92.8 | 90.35 | 533,019 |
| August 28, 2025 | 92.29 | 90.91 | 90.91 | 92.54 | 90.46 | 628,088 |
| August 26, 2025 | 94.55 | 91.84 | 91.84 | 94.95 | 91.53 | 728,437 |
| August 25, 2025 | 97.5 | 94.7 | 94.7 | 97.63 | 94.44 | 661,264 |
| August 22, 2025 | 97.32 | 96.82 | 96.82 | 98.61 | 96.14 | 850,181 |
| August 21, 2025 | 98.02 | 98.25 | 98.25 | 99.9 | 97.1 | 1.18M |
| August 20, 2025 | 97.47 | 98.06 | 98.06 | 98.99 | 97.22 | 940,971 |
| August 19, 2025 | 94.8 | 97.23 | 97.23 | 97.7 | 94.05 | 1.46M |
| August 18, 2025 | 93.19 | 94.1 | 94.1 | 96.22 | 92.41 | 1.33M |
| August 14, 2025 | 93.49 | 92.35 | 92.35 | 94.25 | 91.61 | 585,736 |
| August 13, 2025 | 90.99 | 93.23 | 93.23 | 94.85 | 90.06 | 1.6M |
| August 12, 2025 | 90.49 | 90.17 | 90.17 | 91.7 | 89.4 | 899,503 |
| August 11, 2025 | 92.75 | 90.24 | 90.24 | 93.14 | 88.64 | 1.57M |
| August 08, 2025 | 98.69 | 92.69 | 92.69 | 98.99 | 91.9 | 1.84M |
| August 07, 2025 | 93.55 | 97.99 | 97.99 | 98.89 | 92.64 | 4.31M |
| August 06, 2025 | 97.6 | 95.1 | 95.1 | 98.28 | 93.6 | 2.38M |
| August 05, 2025 | 102.6 | 97.66 | 97.66 | 102.81 | 96.81 | 1.88M |
| August 04, 2025 | 101 | 101.65 | 101.65 | 103 | 99.68 | 2.86M |
| August 01, 2025 | 103 | 100.17 | 100.17 | 103.34 | 99.58 | 3.05M |
| July 31, 2025 | 98.69 | 103.16 | 103.16 | 104.9 | 97.45 | 5.36M |
| July 30, 2025 | 93.7 | 100.29 | 100.29 | 106 | 93.58 | 15.96M |
| July 29, 2025 | 92.06 | 93.12 | 93.12 | 94.7 | 91.2 | 1.39M |
| July 28, 2025 | 93.97 | 92.38 | 92.38 | 95.99 | 92 | 1.02M |
| July 25, 2025 | 95.55 | 94.23 | 94.23 | 97.1 | 93.3 | 1.22M |
| July 24, 2025 | 99.32 | 95.83 | 95.83 | 101.5 | 95.3 | 3.09M |
| July 23, 2025 | 96.4 | 98.65 | 98.65 | 99.49 | 94.8 | 3.51M |
| July 22, 2025 | 98.4 | 96.4 | 96.4 | 98.98 | 95.7 | 1.54M |
| July 21, 2025 | 91.5 | 97.93 | 97.93 | 99 | 91.5 | 5.86M |
| July 18, 2025 | 92.69 | 91.8 | 91.8 | 93.34 | 90.95 | 564,983 |
| July 17, 2025 | 93.55 | 92.46 | 92.46 | 94.19 | 92 | 538,849 |
| July 16, 2025 | 93.4 | 93.42 | 93.42 | 95.79 | 93.1 | 1.28M |
| July 15, 2025 | 93.31 | 93.57 | 93.57 | 94.7 | 92.86 | 990,563 |
| July 14, 2025 | 91.26 | 92.78 | 92.78 | 93.09 | 89.83 | 960,599 |
| July 11, 2025 | 91.05 | 91.18 | 91.18 | 94.39 | 90.85 | 1.23M |
| July 10, 2025 | 91.2 | 91.05 | 91.05 | 92.93 | 90.65 | 827,665 |
| July 09, 2025 | 91.52 | 90.67 | 90.67 | 92.44 | 90.25 | 606,791 |
| July 08, 2025 | 94.34 | 91.99 | 91.99 | 94.66 | 91.6 | 708,144 |
| July 07, 2025 | 94 | 94.66 | 94.66 | 96.25 | 93.74 | 1.03M |
| July 04, 2025 | 93.41 | 93.64 | 93.64 | 94.91 | 92.61 | 1.25M |
| July 03, 2025 | 95.96 | 93.41 | 93.41 | 95.96 | 93.05 | 727,776 |