107.69
-1.52(-1.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 123.5 | 123.31 | 123.31 | 124.39 | 121 | 20,358 |
| July 03, 2025 | 121.87 | 122.89 | 122.89 | 125.89 | 121.87 | 23,354 |
| July 02, 2025 | 120.3 | 121.87 | 121.87 | 123.45 | 120.3 | 19,604 |
| July 01, 2025 | 123.3 | 121.1 | 121.1 | 123.3 | 120.12 | 39,031 |
| June 30, 2025 | 126.61 | 122.69 | 122.69 | 127 | 122.32 | 49,728 |
| June 27, 2025 | 128 | 126.61 | 126.61 | 128 | 124.1 | 27,885 |
| June 26, 2025 | 126.97 | 126.94 | 126.94 | 127.12 | 123.05 | 49,478 |
| June 25, 2025 | 124.71 | 126.68 | 126.68 | 127.8 | 124.7 | 43,644 |
| June 24, 2025 | 126.99 | 125.33 | 125.33 | 129.8 | 124.5 | 22,328 |
| June 23, 2025 | 126 | 125.6 | 125.6 | 129 | 120.01 | 45,583 |
| June 20, 2025 | 126.74 | 126.33 | 126.33 | 127 | 121 | 43,943 |
| June 19, 2025 | 129.99 | 127.37 | 127.37 | 130 | 126.01 | 49,609 |
| June 18, 2025 | 132 | 127.95 | 127.95 | 133 | 127.03 | 46,658 |
| June 17, 2025 | 127.82 | 131.48 | 131.48 | 133.7 | 125.02 | 99,914 |
| June 16, 2025 | 131.02 | 127.82 | 127.82 | 132.99 | 124.83 | 262,506 |
| June 13, 2025 | 123 | 131.41 | 131.41 | 132.11 | 121.51 | 470,311 |
| June 12, 2025 | 120.44 | 125.84 | 125.84 | 125.84 | 119.8 | 156,849 |
| June 11, 2025 | 122.7 | 119.85 | 119.85 | 125.9 | 118.54 | 108,859 |
| June 10, 2025 | 122.1 | 122.53 | 122.53 | 124.54 | 122.1 | 46,738 |
| June 09, 2025 | 126.4 | 123.75 | 123.75 | 126.4 | 122.1 | 78,329 |
| June 06, 2025 | 121.88 | 124.67 | 124.67 | 125.55 | 118.05 | 151,063 |
| June 05, 2025 | 122.98 | 119.58 | 119.58 | 124.29 | 119.24 | 78,584 |
| June 04, 2025 | 125.2 | 121.56 | 121.56 | 129.28 | 120.1 | 300,945 |
| June 03, 2025 | 122.29 | 125.2 | 125.2 | 125.2 | 120.45 | 192,735 |
| June 02, 2025 | 113.57 | 119.24 | 119.24 | 119.24 | 113.57 | 157,261 |
| May 30, 2025 | 117.87 | 113.57 | 113.57 | 117.87 | 112.02 | 92,508 |
| May 29, 2025 | 119.06 | 117.18 | 117.18 | 123 | 116 | 202,823 |
| May 28, 2025 | 126.23 | 119.06 | 119.06 | 126.23 | 114.2 | 823,577 |
| May 27, 2025 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | 81,585 |
| May 26, 2025 | 109.05 | 114.5 | 114.5 | 114.5 | 107.58 | 73,927 |