118.71
-5.27(-4.25%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 123.5 | 118.71 | 118.71 | 123.86 | 117.8 | 275,777 |
September 25, 2025 | 127.3 | 123.98 | 123.98 | 129.49 | 122.3 | 172,257 |
September 24, 2025 | 130.99 | 127.3 | 127.3 | 131.49 | 126.51 | 111,995 |
September 23, 2025 | 131.11 | 130.5 | 130.5 | 132.37 | 129.21 | 173,819 |
September 22, 2025 | 129.95 | 130.58 | 130.58 | 135.1 | 128.71 | 464,825 |
September 19, 2025 | 128.93 | 128.79 | 128.79 | 130.79 | 127.57 | 155,629 |
September 18, 2025 | 130.3 | 127.78 | 127.78 | 132 | 126.61 | 306,562 |
September 17, 2025 | 132.21 | 130.25 | 130.25 | 133.9 | 129.1 | 233,375 |
September 16, 2025 | 132.45 | 132.27 | 132.27 | 135.8 | 130.26 | 525,987 |
September 15, 2025 | 129 | 131.87 | 131.87 | 132.9 | 127.49 | 449,119 |
September 12, 2025 | 130.33 | 129.17 | 129.17 | 133.5 | 124.06 | 473,671 |
September 11, 2025 | 129.8 | 129.82 | 129.82 | 134.48 | 128.01 | 264,047 |
September 10, 2025 | 132.1 | 130.37 | 130.37 | 133.59 | 129.1 | 468,103 |
September 09, 2025 | 124 | 131.45 | 131.45 | 133 | 124 | 1.8M |
September 08, 2025 | 126 | 123.3 | 123.3 | 126.8 | 121.57 | 186,293 |
September 05, 2025 | 125 | 125.06 | 125.06 | 129.46 | 124.11 | 283,160 |
September 04, 2025 | 126.84 | 125.1 | 125.1 | 128.35 | 120.07 | 413,262 |
September 03, 2025 | 121.5 | 125.34 | 125.34 | 127.7 | 120.93 | 615,945 |
September 02, 2025 | 123.3 | 121.59 | 121.59 | 126 | 118.41 | 755,145 |
September 01, 2025 | 110.62 | 121.6 | 121.6 | 127.96 | 110.5 | 2.46M |
August 29, 2025 | 105.01 | 108.66 | 108.66 | 109 | 105.01 | 80,120 |
August 28, 2025 | 103.55 | 105.31 | 105.31 | 108 | 101.01 | 100,945 |
August 26, 2025 | 103.38 | 104.88 | 104.88 | 107 | 100.35 | 132,965 |
August 25, 2025 | 108.32 | 105.64 | 105.64 | 108.32 | 104.15 | 47,689 |
August 22, 2025 | 107.32 | 108.32 | 108.32 | 109 | 104 | 92,122 |
August 21, 2025 | 106.7 | 107.32 | 107.32 | 109.5 | 104.5 | 101,933 |
August 20, 2025 | 107.1 | 107.23 | 107.23 | 109.25 | 104.11 | 36,356 |
August 19, 2025 | 106 | 107.05 | 107.05 | 111 | 106 | 99,131 |
August 18, 2025 | 105.12 | 107.28 | 107.28 | 110 | 105.12 | 66,167 |
August 14, 2025 | 103.1 | 107.55 | 107.55 | 112.95 | 103.1 | 183,121 |
August 13, 2025 | 108.98 | 107.58 | 107.58 | 111 | 107 | 98,390 |
August 12, 2025 | 107 | 108.99 | 108.99 | 110.98 | 107 | 136,708 |
August 11, 2025 | 107 | 110.77 | 110.77 | 111.07 | 100.5 | 323,118 |
August 08, 2025 | 105.79 | 105.79 | 105.79 | 105.79 | 102.5 | 99,848 |
August 07, 2025 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | 47,374 |
August 06, 2025 | 108 | 105.84 | 105.84 | 108 | 105.84 | 13,222 |
August 05, 2025 | 109.24 | 108 | 108 | 109.24 | 108 | 74,864 |
August 04, 2025 | 107.06 | 107.1 | 107.1 | 107.1 | 107.06 | 76,880 |
August 01, 2025 | 107.55 | 109.25 | 109.25 | 109.75 | 107.55 | 123,897 |
July 31, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 103,461 |
July 30, 2025 | 109.76 | 111.99 | 111.99 | 111.99 | 109.76 | 221,687 |
July 29, 2025 | 110.44 | 112 | 112 | 113.01 | 110.44 | 333,692 |
July 28, 2025 | 112.7 | 112.7 | 112.7 | 112.7 | 112.7 | 45,770 |
July 25, 2025 | 115.01 | 115.01 | 115.01 | 115.01 | 114 | 529,086 |
July 24, 2025 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | 117,702 |
July 23, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | 127,275 |
July 22, 2025 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | 177,295 |
July 21, 2025 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | 204,214 |
July 18, 2025 | 103 | 104.19 | 104.19 | 104.19 | 103 | 200,782 |
July 17, 2025 | 102.61 | 102.15 | 102.15 | 102.61 | 102.11 | 173,747 |
July 16, 2025 | 103 | 104.2 | 104.2 | 104.61 | 103 | 181,525 |
July 15, 2025 | 100.55 | 102.56 | 102.56 | 102.56 | 100.55 | 307,118 |
July 14, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 278,005 |
July 11, 2025 | 95 | 98.58 | 98.58 | 98.58 | 95 | 195,964 |
July 10, 2025 | 94.71 | 96.65 | 96.65 | 96.65 | 94.71 | 451,001 |
July 09, 2025 | 96.65 | 96.65 | 96.65 | 96.65 | 96.65 | 30,603 |
July 08, 2025 | 99.51 | 98.63 | 98.63 | 99.51 | 98.63 | 328,672 |
July 07, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | 21,323 |
July 04, 2025 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | 77,069 |
July 03, 2025 | 104 | 104.81 | 104.81 | 104.81 | 100 | 656,669 |