109.97
+2.19(+2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 110.47 | 109.97 | 109.97 | 113.16 | 106.01 | 47,773 |
| September 29, 2025 | 103.01 | 107.78 | 107.78 | 109.5 | 103.01 | 34,701 |
| September 26, 2025 | 109.44 | 104.41 | 104.41 | 109.44 | 103.46 | 35,606 |
| September 25, 2025 | 110.21 | 108.91 | 108.91 | 112.37 | 108 | 14,884 |
| September 24, 2025 | 111.8 | 111.46 | 111.46 | 112.94 | 110.5 | 34,312 |
| September 23, 2025 | 110.1 | 112.36 | 112.36 | 113.97 | 110.1 | 30,006 |
| September 22, 2025 | 111.75 | 112.99 | 112.99 | 113.2 | 111.75 | 25,757 |
| September 19, 2025 | 113.4 | 111.76 | 111.76 | 113.4 | 110.05 | 18,066 |
| September 18, 2025 | 108.95 | 111.5 | 111.5 | 112.7 | 108.95 | 18,137 |
| September 17, 2025 | 113.5 | 111.16 | 111.16 | 113.5 | 109.2 | 48,648 |
| September 16, 2025 | 111.6 | 113 | 113 | 113.95 | 111.6 | 21,445 |
| September 15, 2025 | 109.3 | 111.6 | 111.6 | 113.45 | 109.3 | 17,159 |
| September 12, 2025 | 112.06 | 113.71 | 113.71 | 114.99 | 110 | 8,242 |
| September 11, 2025 | 112.3 | 112.06 | 112.06 | 114 | 109.16 | 6,963 |
| September 10, 2025 | 111.53 | 110.62 | 110.62 | 112.35 | 110 | 8,132 |
| September 09, 2025 | 110.94 | 111.53 | 111.53 | 113 | 109.57 | 16,010 |
| September 08, 2025 | 110.01 | 110.94 | 110.94 | 113.69 | 110 | 9,274 |
| September 05, 2025 | 109.1 | 110.01 | 110.01 | 112.36 | 109.1 | 37,663 |
| September 04, 2025 | 114 | 110.64 | 110.64 | 115 | 110 | 14,442 |
| September 03, 2025 | 116.83 | 113.27 | 113.27 | 118 | 110 | 89,371 |
| September 02, 2025 | 117.68 | 114.5 | 114.5 | 117.68 | 113.51 | 32,717 |
| September 01, 2025 | 109.99 | 112.08 | 112.08 | 112.08 | 108.89 | 18,596 |
| August 29, 2025 | 101.67 | 106.75 | 106.75 | 106.75 | 101.67 | 34,190 |
| August 28, 2025 | 104.94 | 101.67 | 101.67 | 104.95 | 100 | 10,098 |
| August 26, 2025 | 102.86 | 103.18 | 103.18 | 104.82 | 101 | 14,641 |
| August 25, 2025 | 105 | 102.82 | 102.82 | 106.98 | 102 | 21,193 |
| August 22, 2025 | 109 | 104.86 | 104.86 | 109 | 103.1 | 30,571 |
| August 21, 2025 | 108.61 | 107.47 | 107.47 | 109.58 | 105.5 | 5,782 |
| August 20, 2025 | 110.9 | 108.61 | 108.61 | 110.9 | 105.13 | 26,306 |
| August 19, 2025 | 108.9 | 107.29 | 107.29 | 109 | 106 | 20,880 |
| August 18, 2025 | 108.5 | 107.69 | 107.69 | 111.77 | 107 | 10,810 |
| August 14, 2025 | 113.97 | 109.21 | 109.21 | 113.97 | 107.1 | 17,335 |
| August 13, 2025 | 114.2 | 111.83 | 111.83 | 114.97 | 110.01 | 23,880 |
| August 12, 2025 | 115.25 | 113.51 | 113.51 | 119.38 | 112.1 | 12,157 |
| August 11, 2025 | 119 | 117.67 | 117.67 | 120 | 114.7 | 21,173 |
| August 08, 2025 | 116.7 | 118.09 | 118.09 | 122 | 116.1 | 15,391 |
| August 07, 2025 | 111.1 | 118.18 | 118.18 | 119.65 | 108.5 | 65,795 |
| August 06, 2025 | 116.5 | 113.96 | 113.96 | 116.98 | 110.32 | 28,397 |
| August 05, 2025 | 116.01 | 116.13 | 116.13 | 119 | 115 | 8,843 |
| August 04, 2025 | 118 | 117.83 | 117.83 | 121.59 | 117 | 18,308 |
| August 01, 2025 | 120.5 | 120 | 120 | 121.47 | 119 | 14,815 |
| July 31, 2025 | 120 | 120.03 | 120.03 | 120.5 | 118.2 | 18,439 |
| July 30, 2025 | 122.78 | 120.77 | 120.77 | 123.49 | 120 | 8,235 |
| July 29, 2025 | 120.99 | 120 | 120 | 122.8 | 118.31 | 19,301 |
| July 28, 2025 | 118.02 | 120.09 | 120.09 | 120.48 | 118.02 | 20,147 |
| July 25, 2025 | 120.5 | 119.89 | 119.89 | 121 | 119.85 | 35,128 |
| July 24, 2025 | 122.06 | 120.4 | 120.4 | 122.1 | 120.13 | 25,547 |
| July 23, 2025 | 121 | 122.06 | 122.06 | 124.87 | 119.25 | 22,867 |
| July 22, 2025 | 122 | 121.22 | 121.22 | 122 | 119.4 | 19,761 |
| July 21, 2025 | 122.95 | 121.92 | 121.92 | 122.95 | 120.11 | 22,506 |
| July 18, 2025 | 119.95 | 121.82 | 121.82 | 122.87 | 119.5 | 110,050 |
| July 17, 2025 | 118.55 | 118.78 | 118.78 | 120.4 | 118.55 | 5,428 |
| July 16, 2025 | 118.73 | 119.19 | 119.19 | 121.5 | 118.5 | 20,214 |
| July 15, 2025 | 118 | 118.73 | 118.73 | 121 | 118 | 24,197 |
| July 14, 2025 | 117.41 | 118.22 | 118.22 | 122.95 | 116.5 | 13,855 |
| July 11, 2025 | 120.1 | 119.77 | 119.77 | 121.98 | 117.61 | 17,681 |
| July 10, 2025 | 118.01 | 120.1 | 120.1 | 121.9 | 116.2 | 25,752 |
| July 09, 2025 | 120 | 119.7 | 119.7 | 122.8 | 118.8 | 11,902 |
| July 08, 2025 | 121.28 | 119.89 | 119.89 | 121.28 | 118 | 40,684 |
| July 07, 2025 | 123.8 | 120.68 | 120.68 | 123.8 | 118.35 | 21,234 |