102.97
-0.18(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 103 | 103.15 | 103.15 | 105 | 100.5 | 172,198 |
| September 25, 2025 | 111 | 105.74 | 105.74 | 111.85 | 103.74 | 304,329 |
| September 24, 2025 | 105 | 109.2 | 109.2 | 109.2 | 105 | 498,096 |
| September 23, 2025 | 102.69 | 104 | 104 | 104 | 100 | 268,868 |
| September 22, 2025 | 101 | 99.05 | 99.05 | 101.9 | 97 | 88,660 |
| September 19, 2025 | 95.8 | 99.57 | 99.57 | 99.57 | 94.83 | 158,013 |
| September 18, 2025 | 94.5 | 94.83 | 94.83 | 97 | 92.21 | 110,186 |
| September 17, 2025 | 94.05 | 93.2 | 93.2 | 95.44 | 91 | 123,679 |
| September 16, 2025 | 95.24 | 94.05 | 94.05 | 95.99 | 93.26 | 34,428 |
| September 15, 2025 | 94.69 | 95.24 | 95.24 | 96.8 | 91.2 | 64,710 |
| September 12, 2025 | 95.18 | 94.69 | 94.69 | 96.98 | 94.02 | 47,753 |
| September 11, 2025 | 94.23 | 95.08 | 95.08 | 97.1 | 92 | 113,938 |
| September 10, 2025 | 96 | 94.23 | 94.23 | 99 | 93.5 | 93,595 |
| September 09, 2025 | 94 | 97.16 | 97.16 | 97.5 | 94 | 67,244 |
| September 08, 2025 | 100 | 94.82 | 94.82 | 100 | 94.2 | 103,597 |
| September 05, 2025 | 107 | 97.52 | 97.52 | 107.07 | 96.88 | 323,931 |
| September 04, 2025 | 100.95 | 101.98 | 101.98 | 101.98 | 100 | 339,828 |
| September 03, 2025 | 92.51 | 97.13 | 97.13 | 97.13 | 92.51 | 281,698 |
| September 02, 2025 | 90 | 92.51 | 92.51 | 92.51 | 88.99 | 224,217 |
| September 01, 2025 | 85.97 | 88.11 | 88.11 | 89.91 | 85.15 | 124,900 |
| August 29, 2025 | 85.02 | 85.97 | 85.97 | 88 | 83.5 | 66,516 |
| August 28, 2025 | 84 | 85.02 | 85.02 | 86.8 | 83.5 | 50,147 |
| August 26, 2025 | 84.9 | 84.35 | 84.35 | 87.5 | 82.1 | 74,239 |
| August 25, 2025 | 83.3 | 84.25 | 84.25 | 85.9 | 83.2 | 43,327 |
| August 22, 2025 | 84 | 84 | 84 | 84.95 | 83.05 | 21,683 |
| August 21, 2025 | 84.1 | 84 | 84 | 85.2 | 83.05 | 44,848 |
| August 20, 2025 | 84.9 | 84.09 | 84.09 | 85 | 82.6 | 58,690 |
| August 19, 2025 | 85.3 | 83.24 | 83.24 | 85.3 | 81.6 | 69,639 |
| August 18, 2025 | 84.94 | 84.5 | 84.5 | 85.3 | 82.5 | 47,400 |
| August 14, 2025 | 82.1 | 81.25 | 81.25 | 84.9 | 81 | 51,199 |
| August 13, 2025 | 88.3 | 83.58 | 83.58 | 88.3 | 82.68 | 149,285 |
| August 12, 2025 | 87.55 | 87.04 | 87.04 | 90.54 | 86.16 | 155,936 |
| August 11, 2025 | 90.44 | 87.94 | 87.94 | 91.49 | 86.99 | 183,146 |
| August 08, 2025 | 86.92 | 90.44 | 90.44 | 93.61 | 86.51 | 1.29M |
| August 07, 2025 | 86.59 | 86.92 | 86.92 | 87.9 | 83.97 | 151,996 |
| August 06, 2025 | 88 | 86.59 | 86.59 | 88.98 | 84.15 | 323,003 |
| August 05, 2025 | 85.99 | 88.11 | 88.11 | 89.5 | 85.41 | 663,737 |
| August 04, 2025 | 87.1 | 85.65 | 85.65 | 89.5 | 83.89 | 2.09M |
| August 01, 2025 | 76 | 84.33 | 84.33 | 88.88 | 74.5 | 1.09M |
| July 31, 2025 | 75.2 | 74.61 | 74.61 | 77.25 | 73.5 | 86,322 |
| July 30, 2025 | 71.99 | 76.06 | 76.06 | 79 | 71.79 | 209,763 |
| July 29, 2025 | 72.56 | 71.75 | 71.75 | 72.56 | 71.01 | 33,483 |
| July 28, 2025 | 72 | 72.23 | 72.23 | 74.12 | 71.5 | 30,211 |
| July 25, 2025 | 74.41 | 72.58 | 72.58 | 74.41 | 72.13 | 47,526 |
| July 24, 2025 | 74.9 | 74.11 | 74.11 | 75.29 | 73.71 | 46,436 |
| July 23, 2025 | 75.69 | 74.57 | 74.57 | 75.69 | 73.72 | 25,012 |
| July 22, 2025 | 76.59 | 74.85 | 74.85 | 76.59 | 74 | 33,219 |
| July 21, 2025 | 76.79 | 75.65 | 75.65 | 76.98 | 75.17 | 47,697 |
| July 18, 2025 | 77.28 | 76.18 | 76.18 | 77.28 | 75.2 | 39,542 |
| July 17, 2025 | 77.95 | 76.51 | 76.51 | 77.99 | 76.05 | 27,067 |
| July 16, 2025 | 75.81 | 77 | 77 | 77.4 | 75.81 | 38,743 |
| July 15, 2025 | 75.2 | 76.1 | 76.1 | 76.9 | 75.2 | 33,714 |
| July 14, 2025 | 75.8 | 75.57 | 75.57 | 76.4 | 73.59 | 37,482 |
| July 11, 2025 | 76.02 | 75.76 | 75.76 | 77.73 | 75.52 | 47,250 |
| July 10, 2025 | 76.7 | 76.37 | 76.37 | 77.97 | 75 | 49,138 |
| July 09, 2025 | 76.63 | 76.7 | 76.7 | 77.25 | 76.43 | 23,489 |
| July 08, 2025 | 76.5 | 76.39 | 76.39 | 77.78 | 76 | 40,070 |
| July 07, 2025 | 77.85 | 76.96 | 76.96 | 78.42 | 76.62 | 26,790 |
| July 04, 2025 | 78.23 | 77.85 | 77.85 | 78.97 | 77.16 | 36,040 |
| July 03, 2025 | 77.24 | 78.23 | 78.23 | 78.95 | 77.24 | 49,236 |