96.02
-0.4(-0.41%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 97.23 | 96.02 | 96.02 | 97.45 | 95.49 | 36,800 |
September 05, 2025 | 98.13 | 96.42 | 96.42 | 98.23 | 96 | 55,628 |
September 04, 2025 | 100 | 97.48 | 97.48 | 100.11 | 97.3 | 62,139 |
September 03, 2025 | 99.25 | 98.93 | 98.93 | 99.79 | 98.61 | 46,094 |
September 02, 2025 | 99.2 | 98.98 | 98.98 | 101.41 | 98.81 | 50,738 |
September 01, 2025 | 100.19 | 98.65 | 98.65 | 100.39 | 98.1 | 42,109 |
August 29, 2025 | 99.67 | 99.22 | 99.22 | 100.21 | 99.05 | 14,551 |
August 28, 2025 | 99.5 | 99.16 | 99.16 | 100.59 | 98.81 | 22,530 |
August 26, 2025 | 100.5 | 99.79 | 99.79 | 100.61 | 99.24 | 21,379 |
August 25, 2025 | 101 | 100.98 | 100.98 | 102.39 | 100.75 | 25,647 |
August 22, 2025 | 101.21 | 100.63 | 100.63 | 101.75 | 100.27 | 28,652 |
August 21, 2025 | 103 | 101.23 | 101.23 | 103.14 | 101 | 36,076 |
August 20, 2025 | 101.27 | 102.6 | 102.6 | 103.28 | 101.13 | 37,399 |
August 19, 2025 | 100.2 | 101.52 | 101.52 | 102.15 | 100 | 53,692 |
August 18, 2025 | 102.22 | 99.78 | 99.78 | 102.7 | 99.07 | 62,763 |
August 14, 2025 | 102 | 101.49 | 101.49 | 104 | 100.83 | 59,334 |
August 13, 2025 | 108 | 101.71 | 101.71 | 109.5 | 101 | 390,170 |
August 12, 2025 | 112 | 112.86 | 112.86 | 115.2 | 108.1 | 173,437 |
August 11, 2025 | 109.7 | 112.28 | 112.28 | 112.85 | 109.6 | 86,072 |
August 08, 2025 | 111.5 | 109.47 | 109.47 | 112.3 | 107.61 | 65,683 |
August 07, 2025 | 110.5 | 111.24 | 111.24 | 112.4 | 108.99 | 84,378 |
August 06, 2025 | 112.74 | 110.95 | 110.95 | 112.74 | 110 | 19,814 |
August 05, 2025 | 111.8 | 112.74 | 112.74 | 114.26 | 110.99 | 85,858 |
August 04, 2025 | 110.5 | 111.31 | 111.31 | 112.22 | 109.5 | 54,366 |
August 01, 2025 | 107.3 | 109.45 | 109.45 | 110.8 | 106.45 | 57,824 |
July 31, 2025 | 107 | 107.23 | 107.23 | 108.89 | 105.2 | 46,327 |
July 30, 2025 | 108.36 | 107.52 | 107.52 | 109.3 | 107.11 | 35,032 |
July 29, 2025 | 107.83 | 109.35 | 109.35 | 109.79 | 106.75 | 43,819 |
July 28, 2025 | 108.82 | 107.53 | 107.53 | 110.2 | 106.72 | 63,532 |
July 25, 2025 | 112.65 | 108.52 | 108.52 | 113.19 | 107.25 | 107,317 |
July 24, 2025 | 114.25 | 112.97 | 112.97 | 114.27 | 112.54 | 24,091 |
July 23, 2025 | 114.5 | 113.56 | 113.56 | 114.5 | 112.6 | 61,058 |
July 22, 2025 | 113.5 | 114.43 | 114.43 | 115.44 | 112.5 | 96,405 |
July 21, 2025 | 113 | 112.88 | 112.88 | 113.39 | 112.01 | 37,753 |
July 18, 2025 | 115.48 | 113.14 | 113.14 | 115.5 | 112.61 | 38,158 |
July 17, 2025 | 116.01 | 114.91 | 114.91 | 117.8 | 114.44 | 93,527 |
July 16, 2025 | 112.72 | 115.28 | 115.28 | 116 | 112.41 | 105,878 |
July 15, 2025 | 111.8 | 113.26 | 113.26 | 113.65 | 111.16 | 57,825 |
July 14, 2025 | 110.05 | 111.12 | 111.12 | 111.9 | 109.26 | 45,848 |
July 11, 2025 | 111.7 | 111.16 | 111.16 | 113.5 | 109.6 | 84,332 |
July 10, 2025 | 114.3 | 112.77 | 112.77 | 115.9 | 111.72 | 98,231 |
July 09, 2025 | 112.54 | 113.58 | 113.58 | 114 | 112 | 57,432 |
July 08, 2025 | 112.2 | 112.43 | 112.43 | 114.12 | 111.12 | 66,613 |
July 07, 2025 | 113.25 | 113.24 | 113.24 | 114.49 | 111.69 | 68,139 |
July 04, 2025 | 112.7 | 113.41 | 113.41 | 113.94 | 112 | 69,278 |
July 03, 2025 | 113.85 | 112.28 | 112.28 | 113.85 | 111.5 | 57,427 |
July 02, 2025 | 113.85 | 113.01 | 113.01 | 113.99 | 112.05 | 61,214 |
July 01, 2025 | 114.29 | 113.15 | 113.15 | 115.42 | 112.32 | 97,990 |
June 30, 2025 | 114.4 | 113.16 | 113.16 | 116 | 112.62 | 122,853 |
June 27, 2025 | 111.6 | 113.26 | 113.26 | 113.77 | 110.66 | 170,091 |
June 26, 2025 | 110.32 | 110.85 | 110.85 | 113.98 | 109.7 | 211,553 |
June 25, 2025 | 109 | 109.55 | 109.55 | 110.32 | 108.49 | 84,477 |
June 24, 2025 | 105.96 | 108.02 | 108.02 | 110 | 105.85 | 112,855 |
June 23, 2025 | 105.2 | 104.51 | 104.51 | 105.2 | 103.4 | 84,867 |
June 20, 2025 | 104.43 | 105.47 | 105.47 | 106.49 | 103.58 | 94,609 |
June 19, 2025 | 107.49 | 104.43 | 104.43 | 107.59 | 104.1 | 114,337 |
June 18, 2025 | 107.1 | 107.07 | 107.07 | 110.3 | 106.22 | 199,006 |
June 17, 2025 | 107.9 | 107.18 | 107.18 | 109.07 | 106.61 | 151,371 |
June 16, 2025 | 110.5 | 108.33 | 108.33 | 111.25 | 107.38 | 145,936 |
June 13, 2025 | 109.15 | 110.5 | 110.5 | 111.88 | 107.32 | 210,781 |