109.79
+1.23(+1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 109.25 | 109.79 | 109.79 | 112.7 | 107 | 2,262 |
| August 14, 2025 | 110 | 108.56 | 108.56 | 111.25 | 108 | 1,787 |
| August 13, 2025 | 111 | 111.84 | 111.84 | 111.99 | 108 | 692 |
| August 12, 2025 | 113 | 112 | 112 | 113.99 | 110.01 | 687 |
| August 11, 2025 | 110.55 | 113.46 | 113.46 | 113.5 | 107.8 | 641 |
| August 08, 2025 | 117 | 110.79 | 110.79 | 117 | 110.01 | 841 |
| August 07, 2025 | 115.2 | 115.18 | 115.18 | 115.2 | 112 | 612 |
| August 06, 2025 | 118 | 115.8 | 115.8 | 118 | 114.3 | 419 |
| August 05, 2025 | 117 | 116.98 | 116.98 | 117.99 | 113.6 | 2,279 |
| August 04, 2025 | 116.89 | 116 | 116 | 117.49 | 115 | 4,059 |
| August 01, 2025 | 112.7 | 116.9 | 116.9 | 119.99 | 112.7 | 2,627 |
| July 31, 2025 | 120.75 | 118.64 | 118.64 | 120.99 | 118.1 | 3,223 |
| July 30, 2025 | 121.45 | 123.78 | 123.78 | 124.9 | 115.55 | 5,373 |
| July 29, 2025 | 124.9 | 121.38 | 121.38 | 124.9 | 120 | 695 |
| July 28, 2025 | 127 | 123.07 | 123.07 | 127 | 119.1 | 3,500 |
| July 25, 2025 | 125.99 | 122.31 | 122.31 | 127.07 | 122.1 | 1,532 |
| July 24, 2025 | 126 | 126.18 | 126.18 | 127 | 126 | 3,450 |
| July 23, 2025 | 126 | 125.8 | 125.8 | 132 | 121 | 5,607 |
| July 22, 2025 | 123.3 | 125.99 | 125.99 | 128 | 120.01 | 3,028 |
| July 21, 2025 | 127.85 | 125.3 | 125.3 | 132 | 123.5 | 11,301 |
| July 18, 2025 | 121 | 126.17 | 126.17 | 128 | 121 | 6,731 |
| July 17, 2025 | 120.55 | 122.13 | 122.13 | 122.8 | 119.91 | 1,604 |
| July 16, 2025 | 121.37 | 120.51 | 120.51 | 122.95 | 120 | 1,444 |
| July 15, 2025 | 122 | 121.37 | 121.37 | 122.5 | 120 | 1,041 |
| July 14, 2025 | 122.54 | 121.93 | 121.93 | 123 | 121.9 | 1,914 |
| July 11, 2025 | 122.5 | 122.54 | 122.54 | 124.49 | 119 | 1,969 |
| July 10, 2025 | 123.5 | 120.41 | 120.41 | 123.5 | 117.1 | 1,645 |
| July 09, 2025 | 124 | 120.26 | 120.26 | 124 | 120 | 1,059 |
| July 08, 2025 | 122.95 | 120.55 | 120.55 | 122.95 | 119.5 | 1,494 |
| July 07, 2025 | 124.99 | 120.68 | 120.68 | 124.99 | 120.2 | 3,299 |
| July 04, 2025 | 123 | 123.42 | 123.42 | 124 | 121.1 | 1,488 |
| July 03, 2025 | 124.5 | 121.52 | 121.52 | 124.5 | 120.54 | 2,362 |
| July 02, 2025 | 120.95 | 122.81 | 122.81 | 123.9 | 120.95 | 6,338 |
| July 01, 2025 | 126 | 123.42 | 123.42 | 127.89 | 120.1 | 8,884 |
| June 30, 2025 | 127.27 | 126 | 126 | 129 | 122.01 | 8,579 |
| June 27, 2025 | 125.01 | 127.27 | 127.27 | 129 | 119.1 | 6,768 |
| June 26, 2025 | 119 | 125.01 | 125.01 | 125.15 | 119 | 4,606 |
| June 25, 2025 | 119.85 | 122.21 | 122.21 | 122.5 | 118.5 | 2,366 |
| June 24, 2025 | 119.99 | 119.85 | 119.85 | 122.9 | 118 | 2,315 |
| June 23, 2025 | 122 | 120.18 | 120.18 | 123.9 | 118 | 2,348 |
| June 20, 2025 | 112.55 | 120.92 | 120.92 | 123.37 | 112.55 | 2,450 |
| June 19, 2025 | 121.1 | 117.5 | 117.5 | 123 | 117.25 | 4,068 |
| June 18, 2025 | 117.2 | 121.18 | 121.18 | 124.75 | 117.2 | 2,712 |
| June 17, 2025 | 119 | 121.81 | 121.81 | 126 | 119 | 3,386 |
| June 16, 2025 | 121.5 | 122.1 | 122.1 | 124 | 121 | 4,686 |
| June 13, 2025 | 122.25 | 122.77 | 122.77 | 126 | 120 | 14,436 |
| June 12, 2025 | 129.67 | 123.7 | 123.7 | 129.67 | 122 | 6,812 |
| June 11, 2025 | 124.9 | 123.5 | 123.5 | 126.7 | 121 | 6,693 |
| June 10, 2025 | 125.76 | 122.5 | 122.5 | 125.96 | 120 | 10,299 |
| June 09, 2025 | 131.75 | 125.76 | 125.76 | 131.75 | 125.76 | 18,837 |
| June 06, 2025 | 130 | 132.38 | 132.38 | 134.9 | 126.73 | 14,659 |
| June 05, 2025 | 131.99 | 133.4 | 133.4 | 137 | 131 | 6,950 |
| June 04, 2025 | 137 | 132.43 | 132.43 | 138.27 | 131.1 | 5,550 |
| June 03, 2025 | 138.94 | 137.04 | 137.04 | 140.85 | 132.05 | 13,729 |
| June 02, 2025 | 147 | 138.99 | 138.99 | 147 | 133.63 | 20,497 |
| May 30, 2025 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | 17,365 |
| May 29, 2025 | 159.67 | 148.08 | 148.08 | 159.67 | 144.46 | 26,120 |
| May 28, 2025 | 154 | 152.07 | 152.07 | 157.5 | 146.26 | 24,275 |
| May 27, 2025 | 161.5 | 153.96 | 153.96 | 167.5 | 150.2 | 227,501 |
| May 26, 2025 | 134.9 | 158.54 | 158.54 | 158.54 | 132.13 | 347,642 |