101.74
+0.35(+0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 102.1 | 101.74 | 101.74 | 104.5 | 101.32 | 941,309 |
| August 14, 2025 | 109.49 | 101.39 | 101.39 | 109.49 | 100.26 | 954,097 |
| August 13, 2025 | 104.4 | 103.67 | 103.67 | 105.44 | 103.28 | 234,146 |
| August 12, 2025 | 105 | 104.16 | 104.16 | 106.66 | 103.39 | 411,410 |
| August 11, 2025 | 106.84 | 105.11 | 105.11 | 107.58 | 103.59 | 876,340 |
| August 08, 2025 | 112.25 | 108.73 | 108.73 | 116.95 | 107.55 | 570,814 |
| August 07, 2025 | 106.66 | 111.52 | 111.52 | 114.28 | 104.98 | 1.07M |
| August 06, 2025 | 109.1 | 107.73 | 107.73 | 110.19 | 106.45 | 340,072 |
| August 05, 2025 | 111.22 | 108.95 | 108.95 | 111.92 | 108.48 | 272,906 |
| August 04, 2025 | 110.5 | 111.22 | 111.22 | 112 | 108.56 | 336,171 |
| August 01, 2025 | 114.96 | 110.7 | 110.7 | 114.96 | 109.66 | 333,529 |
| July 31, 2025 | 113.81 | 112.32 | 112.32 | 113.95 | 111.36 | 258,926 |
| July 30, 2025 | 117 | 114.67 | 114.67 | 117 | 113 | 370,474 |
| July 29, 2025 | 112.07 | 114.14 | 114.14 | 115 | 109.62 | 539,373 |
| July 28, 2025 | 114.51 | 112.07 | 112.07 | 114.91 | 109.41 | 1.16M |
| July 25, 2025 | 120.15 | 114.98 | 114.98 | 120.16 | 113.3 | 646,135 |
| July 24, 2025 | 118.55 | 120.19 | 120.19 | 121.64 | 117.55 | 922,926 |
| July 23, 2025 | 120.04 | 118.25 | 118.25 | 121.22 | 117.25 | 759,057 |
| July 22, 2025 | 122.5 | 120.03 | 120.03 | 122.91 | 118.75 | 1.34M |
| July 21, 2025 | 122.35 | 122.45 | 122.45 | 127.7 | 120.01 | 2.84M |
| July 18, 2025 | 120.94 | 120.29 | 120.29 | 122.5 | 118.05 | 1.2M |
| July 17, 2025 | 122.52 | 120.94 | 120.94 | 122.69 | 120 | 375,911 |
| July 16, 2025 | 122.15 | 121.44 | 121.44 | 123 | 120.77 | 664,344 |
| July 15, 2025 | 123.15 | 121.77 | 121.77 | 124.85 | 121.06 | 805,795 |
| July 14, 2025 | 121.2 | 121.94 | 121.94 | 123.97 | 120.11 | 691,603 |
| July 11, 2025 | 122.29 | 121.27 | 121.27 | 124.66 | 120.26 | 1.17M |
| July 10, 2025 | 122.55 | 121.84 | 121.84 | 123.47 | 120.5 | 936,674 |
| July 09, 2025 | 124.85 | 121.88 | 121.88 | 126.19 | 121.31 | 840,882 |
| July 08, 2025 | 127.25 | 124.44 | 124.44 | 128 | 123.36 | 631,637 |
| July 07, 2025 | 126 | 127.04 | 127.04 | 130.98 | 123.65 | 3.08M |
| July 04, 2025 | 129.7 | 126.63 | 126.63 | 129.7 | 125.1 | 1.58M |
| July 03, 2025 | 122.55 | 128.7 | 128.7 | 130.6 | 120.8 | 4.91M |
| July 02, 2025 | 126 | 121.71 | 121.71 | 127.18 | 120.25 | 1.86M |
| July 01, 2025 | 130.5 | 126.38 | 126.38 | 131.15 | 125.11 | 1.68M |
| June 30, 2025 | 133 | 130.25 | 130.25 | 134.49 | 129.05 | 3.33M |
| June 27, 2025 | 138.25 | 134.58 | 134.58 | 139 | 131.37 | 14.61M |
| June 26, 2025 | 117.5 | 131.37 | 131.37 | 133.74 | 116.68 | 29.23M |
| June 25, 2025 | 101.5 | 117.17 | 117.17 | 121.36 | 101.47 | 12.91M |
| June 24, 2025 | 102.21 | 101.14 | 101.14 | 103.55 | 101 | 788,992 |
| June 23, 2025 | 99.78 | 102.68 | 102.68 | 103 | 99.69 | 998,184 |
| June 20, 2025 | 104.75 | 100.29 | 100.29 | 106.6 | 99.33 | 5.23M |
| June 19, 2025 | 102.15 | 105.09 | 105.09 | 107 | 102.1 | 3.83M |
| June 18, 2025 | 104.21 | 102.67 | 102.67 | 105.43 | 102.3 | 925,783 |
| June 17, 2025 | 107 | 104.74 | 104.74 | 107 | 104.05 | 1.3M |
| June 16, 2025 | 101.02 | 106.54 | 106.54 | 110.7 | 99.06 | 6.35M |
| June 13, 2025 | 102.7 | 101.42 | 101.42 | 103.24 | 100.86 | 604,561 |
| June 12, 2025 | 105.5 | 103.9 | 103.9 | 106.71 | 103.01 | 630,858 |
| June 11, 2025 | 104.29 | 105.98 | 105.98 | 109 | 104.29 | 1M |
| June 10, 2025 | 105.5 | 104.26 | 104.26 | 106.88 | 103.9 | 1.29M |
| June 09, 2025 | 104.05 | 105.54 | 105.54 | 107.63 | 103.8 | 1.7M |
| June 06, 2025 | 105.5 | 104.58 | 104.58 | 110.91 | 104.1 | 1.45M |
| June 05, 2025 | 105.05 | 105.93 | 105.93 | 108.69 | 104.57 | 663,757 |
| June 04, 2025 | 103.45 | 105.04 | 105.04 | 106.25 | 102 | 1.1M |
| June 03, 2025 | 104.03 | 103.93 | 103.93 | 105.53 | 103.11 | 773,177 |
| June 02, 2025 | 105.05 | 104.32 | 104.32 | 105.9 | 103.72 | 687,925 |
| May 30, 2025 | 107.16 | 105.34 | 105.34 | 107.68 | 104.41 | 519,599 |
| May 29, 2025 | 105.59 | 107.16 | 107.16 | 107.48 | 105.59 | 399,372 |
| May 28, 2025 | 106.95 | 105.19 | 105.19 | 107.9 | 104.7 | 653,598 |
| May 27, 2025 | 107 | 106.87 | 106.87 | 109.44 | 105.61 | 497,301 |
| May 26, 2025 | 109.95 | 106.92 | 106.92 | 110.56 | 106.74 | 613,973 |