109.95
-3.19(-2.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 112.75 | 109.95 | 109.95 | 113.61 | 107.5 | 48,102 |
| September 25, 2025 | 112 | 113.14 | 113.14 | 114.72 | 112 | 38,080 |
| September 24, 2025 | 112.9 | 112.33 | 112.33 | 113.87 | 112.02 | 26,719 |
| September 23, 2025 | 113.1 | 112.75 | 112.75 | 114.23 | 112.51 | 28,840 |
| September 22, 2025 | 112.05 | 113.53 | 113.53 | 114.86 | 112.05 | 36,451 |
| September 19, 2025 | 115.55 | 113.89 | 113.89 | 115.55 | 113.5 | 31,237 |
| September 18, 2025 | 115.48 | 114.28 | 114.28 | 116.84 | 114.02 | 32,271 |
| September 17, 2025 | 113.9 | 115.48 | 115.48 | 116 | 113.9 | 33,221 |
| September 16, 2025 | 114.4 | 113.99 | 113.99 | 115 | 113.55 | 62,903 |
| September 15, 2025 | 113 | 113.59 | 113.59 | 114.5 | 113 | 71,130 |
| September 12, 2025 | 115.7 | 114.25 | 114.25 | 116.6 | 112.86 | 86,999 |
| September 11, 2025 | 114.8 | 116.87 | 116.87 | 117.93 | 114.25 | 73,277 |
| September 10, 2025 | 114.54 | 114.13 | 114.13 | 115.35 | 113.67 | 47,067 |
| September 09, 2025 | 116.3 | 114.52 | 114.52 | 116.3 | 113.61 | 54,257 |
| September 08, 2025 | 119.59 | 115.34 | 115.34 | 119.59 | 114.5 | 63,784 |
| September 05, 2025 | 119.8 | 118.74 | 118.74 | 122 | 118.17 | 106,505 |
| September 04, 2025 | 125 | 118.04 | 118.04 | 128 | 117.1 | 734,464 |
| September 03, 2025 | 116.8 | 116.37 | 116.37 | 117.49 | 114.11 | 50,797 |
| September 02, 2025 | 115.5 | 115.52 | 115.52 | 119.8 | 114.75 | 52,726 |
| September 01, 2025 | 111.51 | 114.24 | 114.24 | 116.78 | 111.51 | 39,335 |
| August 29, 2025 | 111.56 | 111.51 | 111.51 | 114.36 | 111 | 34,538 |
| August 28, 2025 | 112.16 | 112.67 | 112.67 | 115.12 | 112.16 | 21,349 |
| August 26, 2025 | 115.79 | 113.86 | 113.86 | 115.79 | 113.51 | 13,968 |
| August 25, 2025 | 117.2 | 115.87 | 115.87 | 119.8 | 115.5 | 49,412 |
| August 22, 2025 | 114.41 | 116.49 | 116.49 | 122.65 | 113.08 | 248,970 |
| August 21, 2025 | 114 | 114.41 | 114.41 | 115.68 | 112.61 | 33,105 |
| August 20, 2025 | 113.3 | 113.5 | 113.5 | 114.75 | 112.96 | 27,530 |
| August 19, 2025 | 113.13 | 113.25 | 113.25 | 113.7 | 112.82 | 21,840 |
| 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 |