112.28
+2.8(+2.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 110 | 112.28 | 112.28 | 114.01 | 110 | 35,963 |
| August 14, 2025 | 111.37 | 109.48 | 109.48 | 111.37 | 109 | 25,988 |
| August 13, 2025 | 111.75 | 110.86 | 110.86 | 112.64 | 110.02 | 39,034 |
| August 12, 2025 | 112 | 111.2 | 111.2 | 114.8 | 110.25 | 40,536 |
| August 11, 2025 | 113.64 | 111.95 | 111.95 | 114.99 | 111.36 | 43,778 |
| August 08, 2025 | 112.85 | 114.89 | 114.89 | 116.8 | 110.44 | 81,156 |
| August 07, 2025 | 114 | 111.24 | 111.24 | 114 | 109.21 | 53,405 |
| August 06, 2025 | 113.6 | 113.05 | 113.05 | 114.77 | 112.8 | 32,629 |
| August 05, 2025 | 113 | 113.15 | 113.15 | 116.94 | 112.31 | 39,287 |
| August 04, 2025 | 114 | 114.24 | 114.24 | 115.99 | 113.13 | 19,960 |
| August 01, 2025 | 113.44 | 114.9 | 114.9 | 116.93 | 112 | 51,837 |
| July 31, 2025 | 114.8 | 113.44 | 113.44 | 117.3 | 112.24 | 55,247 |
| July 30, 2025 | 113.63 | 115.56 | 115.56 | 117.87 | 112.61 | 100,542 |
| July 29, 2025 | 110 | 113.19 | 113.19 | 113.69 | 109.02 | 51,433 |
| July 28, 2025 | 113.85 | 110.62 | 110.62 | 113.85 | 110.02 | 65,565 |
| July 25, 2025 | 115.03 | 113.74 | 113.74 | 115.2 | 113 | 44,511 |
| July 24, 2025 | 115.95 | 115.03 | 115.03 | 116.55 | 114.51 | 48,785 |
| July 23, 2025 | 117.39 | 115.89 | 115.89 | 117.44 | 115.1 | 72,254 |
| July 22, 2025 | 118 | 116.92 | 116.92 | 119.64 | 116.51 | 72,857 |
| July 21, 2025 | 119.42 | 118.71 | 118.71 | 119.6 | 116.97 | 65,390 |
| July 18, 2025 | 119.65 | 118.97 | 118.97 | 120.13 | 117.51 | 103,762 |
| July 17, 2025 | 120.19 | 119.65 | 119.65 | 121.07 | 119.25 | 72,950 |
| July 16, 2025 | 120.05 | 119.64 | 119.64 | 120.82 | 119.37 | 74,510 |
| July 15, 2025 | 123 | 119.58 | 119.58 | 124.33 | 118.9 | 1.21M |
| July 14, 2025 | 125.5 | 122.63 | 122.63 | 126.35 | 121 | 138,337 |
| July 11, 2025 | 125.5 | 125.5 | 125.5 | 128.02 | 125 | 58,580 |
| July 10, 2025 | 125 | 127.48 | 127.48 | 128.6 | 125 | 81,942 |
| July 09, 2025 | 127.3 | 125.18 | 125.18 | 127.3 | 124.31 | 53,469 |
| July 08, 2025 | 128.03 | 126.03 | 126.03 | 128.35 | 125.11 | 70,583 |
| July 07, 2025 | 130 | 127.17 | 127.17 | 130 | 126.49 | 70,223 |
| July 04, 2025 | 128.4 | 128.73 | 128.73 | 130.59 | 127.14 | 96,748 |
| July 03, 2025 | 128.67 | 128.13 | 128.13 | 129.53 | 126.54 | 74,369 |
| July 02, 2025 | 130.1 | 128.03 | 128.03 | 130.69 | 127.5 | 87,896 |
| July 01, 2025 | 130.6 | 131.01 | 131.01 | 132.98 | 128.11 | 172,531 |
| June 30, 2025 | 131.25 | 129.32 | 129.32 | 132.48 | 128.26 | 638,948 |
| June 27, 2025 | 134.83 | 131.44 | 131.44 | 134.83 | 130.25 | 182,040 |
| June 26, 2025 | 132.56 | 133.91 | 133.91 | 135.32 | 130.24 | 283,322 |
| June 25, 2025 | 134.9 | 133.41 | 133.41 | 137.9 | 132.27 | 1.06M |
| June 24, 2025 | 124.43 | 133.4 | 133.4 | 135.2 | 124.42 | 993,994 |
| June 23, 2025 | 123.3 | 123.23 | 123.23 | 125.72 | 122.62 | 128,762 |
| June 20, 2025 | 124 | 126.19 | 126.19 | 127.5 | 123.12 | 181,651 |
| June 19, 2025 | 131.4 | 125.09 | 125.09 | 133.47 | 123.61 | 297,526 |
| June 18, 2025 | 129.8 | 130.75 | 130.75 | 133.5 | 128.55 | 354,802 |
| June 17, 2025 | 131 | 131.08 | 131.08 | 136 | 129.56 | 920,099 |
| June 16, 2025 | 122.55 | 130.37 | 130.37 | 134.25 | 118.57 | 1.18M |
| June 13, 2025 | 123.94 | 123.8 | 123.8 | 127.9 | 121.55 | 151,208 |
| June 12, 2025 | 129.83 | 125.29 | 125.29 | 134.99 | 124.4 | 492,775 |
| June 11, 2025 | 127.85 | 129.21 | 129.21 | 134 | 125.5 | 775,758 |
| June 10, 2025 | 126.25 | 127.85 | 127.85 | 136.89 | 125.5 | 3.37M |
| June 09, 2025 | 112.9 | 119.91 | 119.91 | 123.9 | 111.5 | 502,349 |
| June 06, 2025 | 111.12 | 111.21 | 111.21 | 111.57 | 109.93 | 39,855 |
| June 05, 2025 | 109.33 | 110.44 | 110.44 | 112.88 | 109.33 | 84,993 |
| June 04, 2025 | 108.4 | 109.33 | 109.33 | 111.12 | 108.4 | 44,395 |
| June 03, 2025 | 110.5 | 108.58 | 108.58 | 112.23 | 108 | 67,802 |
| June 02, 2025 | 107.85 | 110.08 | 110.08 | 110.89 | 107.85 | 46,432 |
| May 30, 2025 | 108.32 | 108.24 | 108.24 | 109.87 | 107.21 | 34,845 |
| May 29, 2025 | 107.51 | 107.78 | 107.78 | 110.34 | 107.36 | 185,352 |
| May 28, 2025 | 111.8 | 110.92 | 110.92 | 115.61 | 110.26 | 113,303 |
| May 27, 2025 | 111.15 | 110.71 | 110.71 | 114.21 | 110 | 191,409 |
| May 26, 2025 | 105.5 | 110.05 | 110.05 | 111 | 105.5 | 90,306 |