101.58
-1.61(-1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 101.74 | 103.19 | 103.19 | 104.15 | 100.11 | 2.17M |
| September 25, 2025 | 105 | 102.57 | 102.57 | 105.13 | 101.55 | 1.24M |
| September 24, 2025 | 107 | 105.22 | 105.22 | 107.13 | 104.81 | 1.27M |
| September 23, 2025 | 105 | 107.31 | 107.31 | 109.69 | 104.45 | 4.03M |
| September 22, 2025 | 107.5 | 104.73 | 104.73 | 107.96 | 104.3 | 1.35M |
| September 19, 2025 | 107.7 | 107.86 | 107.86 | 108.9 | 107 | 1.16M |
| September 18, 2025 | 108.88 | 107.7 | 107.7 | 108.88 | 106.76 | 1.2M |
| September 17, 2025 | 108.19 | 108.88 | 107.78 | 112.48 | 108.11 | 3.25M |
| September 16, 2025 | 108.9 | 108.12 | 107.03 | 109.54 | 107.85 | 1.07M |
| September 15, 2025 | 107.89 | 108.66 | 107.56 | 110 | 107.42 | 1.61M |
| September 12, 2025 | 107.48 | 108.04 | 108.04 | 109.69 | 106.66 | 1.86M |
| September 11, 2025 | 108.29 | 107.48 | 107.48 | 109.25 | 106.48 | 1.52M |
| September 10, 2025 | 110.48 | 108.19 | 108.19 | 110.48 | 107.55 | 2.35M |
| September 09, 2025 | 107 | 109.9 | 109.9 | 114.34 | 106.75 | 12.24M |
| September 08, 2025 | 108.89 | 106.46 | 106.46 | 108.89 | 106.06 | 1.66M |
| September 05, 2025 | 106.09 | 107.73 | 107.73 | 109.51 | 105.96 | 2.05M |
| September 04, 2025 | 110 | 106.06 | 106.06 | 111.29 | 104.85 | 3.95M |
| September 03, 2025 | 108.69 | 108.86 | 108.86 | 109.4 | 106.72 | 2.13M |
| September 02, 2025 | 106.46 | 107.88 | 107.88 | 112.6 | 104.65 | 9.34M |
| September 01, 2025 | 105.15 | 105.94 | 105.94 | 107.16 | 104.45 | 4.76M |
| August 29, 2025 | 101.62 | 103.76 | 103.76 | 105.9 | 101.28 | 6.01M |
| August 28, 2025 | 100.02 | 101.19 | 101.19 | 103.45 | 99.69 | 2.87M |
| August 26, 2025 | 102.8 | 100.72 | 100.72 | 103.34 | 100 | 1.32M |
| August 25, 2025 | 102.9 | 102.81 | 102.81 | 105.7 | 100.2 | 4.74M |
| August 22, 2025 | 101.85 | 102.19 | 102.19 | 103.34 | 101.11 | 2.73M |
| August 21, 2025 | 107.7 | 101.55 | 101.55 | 108 | 101.2 | 6.9M |
| August 20, 2025 | 105 | 106.54 | 106.54 | 109.5 | 104.9 | 38.95M |
| August 19, 2025 | 93.4 | 102.92 | 102.92 | 107.5 | 93.11 | 73.9M |
| August 18, 2025 | 91.36 | 92.96 | 92.96 | 94.6 | 91.36 | 1.43M |
| August 14, 2025 | 90 | 90.61 | 90.61 | 92.03 | 89.01 | 1.08M |
| August 13, 2025 | 91.05 | 90.03 | 90.03 | 91.65 | 89.6 | 389,831 |
| August 12, 2025 | 89.95 | 90.97 | 90.97 | 91.28 | 89.56 | 435,223 |
| August 11, 2025 | 88.96 | 89.23 | 89.23 | 89.8 | 88.42 | 280,867 |
| August 08, 2025 | 89.69 | 88.96 | 88.96 | 89.95 | 88.68 | 316,216 |
| August 07, 2025 | 88.9 | 89.29 | 89.29 | 89.76 | 87.75 | 417,085 |
| August 06, 2025 | 90.24 | 89.24 | 89.24 | 91.43 | 88.82 | 289,677 |
| August 05, 2025 | 90.8 | 90.31 | 90.31 | 91.71 | 90.05 | 375,198 |
| August 04, 2025 | 90.68 | 90.8 | 90.8 | 91.75 | 89.99 | 431,992 |
| August 01, 2025 | 92.48 | 90.68 | 90.68 | 93.42 | 90.25 | 439,919 |
| July 31, 2025 | 90.55 | 91.73 | 91.73 | 92.77 | 90.55 | 445,500 |
| July 30, 2025 | 94.04 | 93.32 | 93.32 | 95.05 | 93.05 | 687,788 |
| July 29, 2025 | 90.39 | 93.88 | 93.88 | 95.12 | 90.39 | 1.19M |
| July 28, 2025 | 93.39 | 90.4 | 90.4 | 94.57 | 89.63 | 653,749 |
| July 25, 2025 | 95.45 | 93.39 | 93.39 | 96.2 | 93.1 | 716,979 |
| July 24, 2025 | 96.3 | 95.37 | 95.37 | 97.63 | 95.05 | 690,765 |
| July 23, 2025 | 96.54 | 96.28 | 96.28 | 97.02 | 95.4 | 511,384 |
| July 22, 2025 | 96.26 | 96.51 | 96.51 | 97.85 | 96.1 | 624,702 |
| July 21, 2025 | 94.58 | 95.96 | 95.96 | 96.6 | 94 | 873,937 |
| July 18, 2025 | 97.24 | 94.58 | 94.58 | 97.31 | 94.4 | 1.06M |
| July 17, 2025 | 96.3 | 96.78 | 96.78 | 98.85 | 96.25 | 2.02M |
| July 16, 2025 | 95.25 | 96.27 | 96.27 | 97 | 95.25 | 821,513 |
| July 15, 2025 | 93.52 | 95.3 | 95.3 | 96.55 | 93.52 | 1.26M |
| July 14, 2025 | 94.44 | 93.52 | 93.52 | 94.95 | 93.35 | 648,430 |
| July 11, 2025 | 96.29 | 94.42 | 94.42 | 96.61 | 94.1 | 725,132 |
| July 10, 2025 | 95.7 | 96.29 | 96.29 | 97.4 | 95.65 | 1.33M |
| July 09, 2025 | 93.29 | 95.61 | 95.61 | 97.69 | 93.29 | 2.47M |
| July 08, 2025 | 93.05 | 93.23 | 93.23 | 93.91 | 92.5 | 671,492 |
| July 07, 2025 | 94.66 | 93.23 | 93.23 | 95.27 | 93 | 771,152 |
| July 04, 2025 | 96.29 | 94.69 | 94.69 | 96.29 | 94.5 | 775,792 |
| July 03, 2025 | 95.18 | 95.92 | 95.92 | 96.36 | 94.5 | 1.12M |