113.18
+1.14(+1.02%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 112.09 | 113.18 | 113.18 | 115.09 | 110.7 | 86,465 |
April 16, 2025 | 108 | 112.04 | 112.04 | 115 | 107.38 | 135,810 |
April 15, 2025 | 102.96 | 106.63 | 106.63 | 109.89 | 102.5 | 141,140 |
April 11, 2025 | 102.5 | 101.93 | 101.93 | 107 | 101.4 | 114,838 |
April 09, 2025 | 102 | 100.19 | 100.19 | 102 | 99.6 | 36,670 |
April 08, 2025 | 102 | 101.89 | 101.89 | 103.79 | 100.45 | 55,357 |
April 07, 2025 | 99.97 | 99.67 | 99.67 | 100.27 | 95.23 | 44,178 |
April 04, 2025 | 108.44 | 105.75 | 105.75 | 108.8 | 104.75 | 88,024 |
April 03, 2025 | 106.75 | 108.35 | 108.35 | 109.74 | 106.75 | 88,120 |
April 02, 2025 | 105.95 | 107.48 | 107.48 | 109.99 | 101.42 | 105,641 |
April 01, 2025 | 100.2 | 104.43 | 104.43 | 105 | 100.2 | 80,899 |
March 28, 2025 | 103.04 | 101.24 | 101.24 | 106.97 | 99.1 | 234,143 |
March 27, 2025 | 108.4 | 103.03 | 103.03 | 109.54 | 101.25 | 234,643 |
March 26, 2025 | 112.2 | 108.83 | 108.83 | 114 | 108 | 171,309 |
March 25, 2025 | 112.11 | 111.64 | 111.64 | 118 | 110.2 | 172,317 |
March 24, 2025 | 113 | 112.96 | 112.96 | 119.98 | 108.83 | 352,415 |
March 21, 2025 | 102.4 | 111.48 | 111.48 | 114 | 102.4 | 372,344 |
March 20, 2025 | 105.3 | 102.39 | 102.39 | 106.45 | 101.4 | 164,809 |
March 19, 2025 | 100.11 | 103.75 | 103.75 | 105.49 | 100.11 | 143,245 |
March 18, 2025 | 100.01 | 100.84 | 100.84 | 102.5 | 99.23 | 143,245 |
March 17, 2025 | 100.45 | 99.77 | 99.77 | 103 | 99.2 | 163,822 |
March 13, 2025 | 101.5 | 100.42 | 100.42 | 102.28 | 100 | 47,050 |
March 12, 2025 | 104 | 101.72 | 101.72 | 104.74 | 101 | 65,080 |
March 11, 2025 | 105 | 103.07 | 103.07 | 105.65 | 102.05 | 59,649 |
March 10, 2025 | 110.6 | 105.48 | 105.48 | 110.6 | 105.01 | 55,473 |
March 07, 2025 | 109.58 | 108.08 | 108.08 | 110.9 | 106.63 | 132,310 |
March 06, 2025 | 108.48 | 109.58 | 109.58 | 111.15 | 108.01 | 59,496 |
March 05, 2025 | 102 | 108.48 | 108.48 | 112.53 | 102 | 122,841 |
March 04, 2025 | 105 | 104.6 | 104.6 | 110 | 100.8 | 60,191 |
March 03, 2025 | 103.7 | 106.23 | 106.23 | 110 | 100 | 122,470 |
February 28, 2025 | 109.01 | 103.86 | 103.86 | 109.45 | 100 | 75,526 |
February 27, 2025 | 114.26 | 109.51 | 109.51 | 116.71 | 108.51 | 33,429 |
February 25, 2025 | 116.24 | 114.26 | 114.26 | 118.45 | 113.01 | 42,369 |
February 24, 2025 | 113.6 | 116.39 | 116.39 | 118 | 113.47 | 26,928 |
February 21, 2025 | 119 | 115.33 | 115.33 | 122.99 | 113.8 | 41,345 |
February 20, 2025 | 106.25 | 119.12 | 119.12 | 126 | 106.25 | 266,188 |
February 19, 2025 | 102.99 | 105.82 | 105.82 | 107.1 | 102.99 | 32,800 |
February 18, 2025 | 106.15 | 103.49 | 103.49 | 106.95 | 103 | 44,599 |
February 17, 2025 | 107.95 | 106.6 | 106.6 | 111.3 | 105.57 | 97,572 |
February 14, 2025 | 110.9 | 107.36 | 107.36 | 110.9 | 105 | 71,218 |
February 13, 2025 | 112 | 108.25 | 108.25 | 112 | 107.9 | 40,571 |
February 12, 2025 | 112.6 | 108.94 | 108.94 | 112.6 | 107 | 90,377 |
February 11, 2025 | 118.6 | 114.31 | 114.31 | 118.6 | 110.65 | 64,223 |
February 10, 2025 | 117.9 | 116.14 | 116.14 | 117.9 | 115.11 | 34,070 |
February 07, 2025 | 118.2 | 117.58 | 117.58 | 119.88 | 116.15 | 34,070 |
February 06, 2025 | 120.42 | 116.71 | 116.71 | 120.42 | 115.3 | 26,209 |
February 05, 2025 | 119.25 | 118.62 | 118.62 | 120.78 | 118.05 | 31,739 |
February 04, 2025 | 118.5 | 119.23 | 119.23 | 119.9 | 115.83 | 35,177 |
February 03, 2025 | 117.01 | 116.05 | 116.05 | 118.54 | 115.66 | 25,284 |
February 01, 2025 | 119 | 117.85 | 117.85 | 124 | 117.4 | 18,010 |
January 31, 2025 | 115.75 | 118.06 | 118.06 | 120.03 | 115.75 | 47,090 |
January 30, 2025 | 117.9 | 116.71 | 116.71 | 119 | 115.56 | 32,903 |
January 29, 2025 | 115.79 | 115.86 | 115.86 | 117.95 | 115.45 | 36,792 |
January 28, 2025 | 117.13 | 114.7 | 114.7 | 117.35 | 114.3 | 60,985 |
January 27, 2025 | 118.6 | 117.13 | 117.13 | 119.9 | 116 | 57,326 |
January 24, 2025 | 122.89 | 118.6 | 118.6 | 124.85 | 116.92 | 101,595 |
January 23, 2025 | 121.9 | 120.65 | 120.65 | 122.7 | 120.05 | 37,639 |
January 22, 2025 | 124.52 | 121.22 | 121.22 | 124.52 | 120.5 | 25,727 |
January 21, 2025 | 126.7 | 124.6 | 124.6 | 127.7 | 122.5 | 48,499 |
January 20, 2025 | 124 | 124.95 | 124.95 | 125.83 | 122.1 | 43,123 |