160.07
+0.12(+0.08%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 160.99 | 160.07 | 160.07 | 172.3 | 155.52 | 11.86M |
September 04, 2025 | 170 | 159.95 | 159.95 | 173.85 | 158 | 13.23M |
September 03, 2025 | 144 | 167.91 | 167.91 | 170.75 | 144 | 63.91M |
September 02, 2025 | 125.45 | 142.42 | 142.42 | 145 | 124.69 | 16.02M |
September 01, 2025 | 120.7 | 124.21 | 124.21 | 127.34 | 120.45 | 940,324 |
August 29, 2025 | 120 | 120.1 | 120.1 | 123.89 | 118.37 | 1M |
August 28, 2025 | 123 | 119.4 | 119.4 | 123.9 | 118.51 | 841,812 |
August 26, 2025 | 126.5 | 122.5 | 122.5 | 127.3 | 121.1 | 672,219 |
August 25, 2025 | 129.8 | 127.06 | 127.06 | 131.24 | 126.15 | 782,100 |
August 22, 2025 | 133 | 129.4 | 129.4 | 134.86 | 127 | 1.91M |
August 21, 2025 | 123 | 132.75 | 132.75 | 138.9 | 122.9 | 11.31M |
August 20, 2025 | 122 | 122.69 | 122.69 | 125.34 | 120.6 | 1.08M |
August 19, 2025 | 120.1 | 122.26 | 122.26 | 125.75 | 119 | 2.86M |
August 18, 2025 | 108.5 | 119.23 | 119.23 | 126.68 | 107.29 | 9.09M |
August 14, 2025 | 107.65 | 106.29 | 106.29 | 108.17 | 105.5 | 284,607 |
August 13, 2025 | 109.49 | 107.02 | 107.02 | 109.74 | 106.54 | 336,597 |
August 12, 2025 | 108.8 | 108.85 | 108.85 | 109.57 | 107.81 | 225,105 |
August 11, 2025 | 109 | 108.58 | 108.58 | 109.5 | 107.28 | 264,251 |
August 08, 2025 | 110.5 | 107.59 | 107.59 | 111.35 | 107.12 | 387,873 |
August 07, 2025 | 110.95 | 109.33 | 109.33 | 113.35 | 107.23 | 1.41M |
August 06, 2025 | 110.8 | 108.35 | 108.35 | 111.99 | 107.5 | 434,902 |
August 05, 2025 | 112 | 111.35 | 111.35 | 114 | 109.1 | 729,229 |
August 04, 2025 | 106 | 111.04 | 111.04 | 112 | 104.6 | 610,162 |
August 01, 2025 | 109 | 106.97 | 106.97 | 109.12 | 106.5 | 666,158 |
July 31, 2025 | 107.1 | 111.11 | 106.11 | 112.7 | 104.5 | 2.5M |
July 30, 2025 | 106.59 | 107.34 | 107.34 | 107.8 | 103 | 411,354 |
July 29, 2025 | 105.02 | 105.95 | 105.95 | 107.89 | 104.53 | 354,616 |
July 28, 2025 | 104.05 | 105.7 | 105.7 | 108.74 | 102.9 | 1.11M |
July 25, 2025 | 106.8 | 103.57 | 103.57 | 106.82 | 102.56 | 315,236 |
July 24, 2025 | 107.99 | 106.95 | 106.95 | 108.3 | 106.55 | 231,949 |
July 23, 2025 | 107 | 107.36 | 107.36 | 108 | 105.42 | 286,064 |
July 22, 2025 | 108.5 | 106.25 | 106.25 | 113.55 | 104.9 | 787,005 |
July 21, 2025 | 110.49 | 108.15 | 108.15 | 110.51 | 107 | 357,408 |
July 18, 2025 | 112.6 | 109.54 | 109.54 | 113.12 | 109.25 | 861,039 |
July 17, 2025 | 111.15 | 111.96 | 111.96 | 115.5 | 111.06 | 591,873 |
July 16, 2025 | 111.7 | 110.39 | 110.39 | 112.49 | 109.91 | 385,573 |
July 15, 2025 | 112.5 | 111.3 | 111.3 | 112.5 | 111 | 215,063 |
July 14, 2025 | 111.8 | 110.48 | 110.48 | 114.19 | 109.02 | 405,853 |
July 11, 2025 | 112 | 110.43 | 110.43 | 112.6 | 110.01 | 179,143 |
July 10, 2025 | 112.1 | 112.02 | 112.02 | 114.15 | 111.5 | 259,619 |
July 09, 2025 | 114 | 112.3 | 112.3 | 114.09 | 111.61 | 220,656 |
July 08, 2025 | 110.24 | 113.1 | 113.1 | 115.75 | 110.01 | 1.05M |
July 07, 2025 | 111.6 | 110.24 | 110.24 | 112.68 | 110 | 208,657 |
July 04, 2025 | 112.95 | 111.49 | 111.49 | 113.49 | 111.05 | 185,310 |
July 03, 2025 | 111.81 | 112.41 | 112.41 | 113.83 | 111.81 | 217,322 |
July 02, 2025 | 113.02 | 112.42 | 112.42 | 113.98 | 111.41 | 322,232 |
July 01, 2025 | 114.4 | 113.02 | 113.02 | 114.9 | 112.4 | 311,581 |
June 30, 2025 | 112.5 | 113.84 | 113.84 | 118.19 | 112.5 | 963,649 |
June 27, 2025 | 113.41 | 112.57 | 112.57 | 114.45 | 112 | 285,779 |
June 26, 2025 | 113.1 | 113.41 | 113.41 | 115.7 | 112.2 | 405,799 |
June 25, 2025 | 110 | 113.18 | 113.18 | 114 | 110 | 468,901 |
June 24, 2025 | 108.2 | 109.96 | 109.96 | 112.2 | 108.2 | 385,470 |
June 23, 2025 | 107.9 | 107.76 | 107.76 | 109.87 | 107.01 | 458,642 |
June 20, 2025 | 106.18 | 108.98 | 108.98 | 112.02 | 105.8 | 818,136 |
June 19, 2025 | 110.45 | 106.69 | 106.69 | 111.86 | 106 | 522,972 |
June 18, 2025 | 111.73 | 111 | 111 | 113.66 | 110.7 | 358,230 |
June 17, 2025 | 115 | 111.73 | 111.73 | 116.34 | 111.1 | 623,825 |
June 16, 2025 | 115.74 | 113.98 | 113.98 | 115.85 | 109.75 | 733,882 |
June 13, 2025 | 115 | 114.04 | 114.04 | 117.18 | 113.06 | 747,254 |
June 12, 2025 | 122.5 | 118.02 | 118.02 | 122.9 | 117.26 | 908,055 |