95.22
-1.42(-1.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 96.5 | 95.22 | 95.22 | 97.38 | 93.05 | 2.17M |
| September 25, 2025 | 97.25 | 96.64 | 96.64 | 98.41 | 95.9 | 868,832 |
| September 24, 2025 | 100 | 97.07 | 97.07 | 100.1 | 96.5 | 1.57M |
| September 23, 2025 | 100.4 | 99.75 | 99.75 | 100.9 | 96.61 | 2.53M |
| September 22, 2025 | 101 | 99.92 | 99.92 | 102.89 | 99.73 | 1.69M |
| September 19, 2025 | 102.29 | 101.04 | 101.04 | 102.29 | 99.75 | 2.67M |
| September 18, 2025 | 103.74 | 101.06 | 101.06 | 104.98 | 100.51 | 2.46M |
| September 17, 2025 | 103.49 | 103.22 | 103.22 | 107 | 101.67 | 5.05M |
| September 16, 2025 | 105.12 | 101.8 | 101.8 | 107 | 101.39 | 3.1M |
| September 15, 2025 | 100.06 | 104.29 | 104.29 | 108 | 100.06 | 6.1M |
| September 12, 2025 | 100.99 | 100 | 100 | 101.28 | 99.66 | 945,150 |
| September 11, 2025 | 100.2 | 99.94 | 99.94 | 101.62 | 99.66 | 1.06M |
| September 10, 2025 | 100.8 | 100.04 | 100.04 | 101.97 | 99.81 | 892,468 |
| September 09, 2025 | 101.62 | 100.17 | 100.17 | 102.47 | 99.9 | 1.64M |
| September 08, 2025 | 102.49 | 101.18 | 101.18 | 103.3 | 100.5 | 454,938 |
| September 05, 2025 | 101.2 | 102 | 102 | 105.98 | 101 | 804,594 |
| September 04, 2025 | 104.7 | 101.12 | 101.12 | 105 | 100.75 | 587,663 |
| September 03, 2025 | 102 | 103.68 | 103.68 | 105 | 102 | 1.15M |
| September 02, 2025 | 102.4 | 101.95 | 101.95 | 104 | 101.7 | 839,203 |
| September 01, 2025 | 103.2 | 102.2 | 102.2 | 103.99 | 101.02 | 519,699 |
| August 29, 2025 | 100.55 | 103.26 | 103.26 | 104 | 99.75 | 991,900 |
| August 28, 2025 | 102 | 100.28 | 100.28 | 102 | 100 | 440,728 |
| August 26, 2025 | 102.5 | 101.03 | 101.03 | 102.74 | 100.5 | 603,231 |
| August 25, 2025 | 102.8 | 102.55 | 102.55 | 104 | 100.77 | 608,518 |
| August 22, 2025 | 105.1 | 102.53 | 102.53 | 105.1 | 101.9 | 764,681 |
| August 21, 2025 | 104.71 | 105.19 | 105.19 | 106 | 104.2 | 467,965 |
| August 20, 2025 | 104.36 | 104.6 | 104.6 | 105.99 | 102.55 | 631,423 |
| August 19, 2025 | 100.5 | 103.94 | 103.94 | 109.72 | 100.5 | 2M |
| 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 |