104.01
-1.77(-1.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 106.23 | 104.01 | 104.01 | 106.23 | 102.91 | 6,728 |
| August 21, 2025 | 106.5 | 105.78 | 105.78 | 110.97 | 103.7 | 6,270 |
| August 20, 2025 | 103.95 | 105.45 | 105.45 | 107.97 | 103.49 | 3,488 |
| August 19, 2025 | 107.61 | 103.95 | 103.95 | 108.5 | 102.05 | 7,695 |
| August 18, 2025 | 114.99 | 107.61 | 107.61 | 114.99 | 105 | 12,298 |
| August 14, 2025 | 104 | 112.52 | 112.52 | 116.75 | 103.77 | 52,307 |
| August 13, 2025 | 101.15 | 102.29 | 102.29 | 105.45 | 101.15 | 1,060 |
| August 12, 2025 | 103.89 | 102.27 | 102.27 | 104.95 | 100.98 | 2,072 |
| August 11, 2025 | 105.49 | 102.47 | 102.47 | 106.45 | 101.11 | 4,895 |
| August 08, 2025 | 101.2 | 103.01 | 103.01 | 105.49 | 101.15 | 3,159 |
| August 07, 2025 | 105.53 | 103.63 | 103.63 | 107 | 102.51 | 4,058 |
| August 06, 2025 | 107.88 | 105.56 | 105.56 | 109.95 | 104.41 | 8,414 |
| August 05, 2025 | 107.48 | 107.04 | 107.04 | 109.99 | 104.5 | 4,368 |
| August 04, 2025 | 103 | 105.97 | 105.97 | 107.37 | 102.98 | 1,814 |
| August 01, 2025 | 107 | 103.96 | 103.96 | 107.75 | 102 | 4,349 |
| July 31, 2025 | 108.33 | 105.55 | 105.55 | 108.33 | 105.05 | 1,591 |
| July 30, 2025 | 107.94 | 108.33 | 108.33 | 110 | 105.46 | 5,270 |
| July 29, 2025 | 106.97 | 106.56 | 106.56 | 111 | 105 | 6,737 |
| July 28, 2025 | 106.11 | 107.01 | 107.01 | 110 | 105.8 | 4,927 |
| July 25, 2025 | 106.9 | 106.11 | 106.11 | 108 | 105.4 | 3,513 |
| July 24, 2025 | 108.49 | 106.5 | 106.5 | 109.8 | 105.07 | 8,324 |
| July 23, 2025 | 109.43 | 107.91 | 107.91 | 109.79 | 107.05 | 5,494 |
| July 22, 2025 | 113.08 | 109 | 109 | 113.08 | 108.45 | 8,816 |
| July 21, 2025 | 110.2 | 111.96 | 111.96 | 113 | 109.97 | 5,095 |
| July 18, 2025 | 111.4 | 110.97 | 110.97 | 112.79 | 109.25 | 4,289 |
| July 17, 2025 | 113 | 111.95 | 111.95 | 114.48 | 110.1 | 9,261 |
| July 16, 2025 | 107.76 | 113.17 | 113.17 | 118.95 | 107.76 | 44,280 |
| July 15, 2025 | 107.1 | 107.76 | 107.76 | 109.79 | 106.61 | 9,327 |
| July 14, 2025 | 109.05 | 107.29 | 107.29 | 111.58 | 106 | 5,951 |
| July 11, 2025 | 109.25 | 109.86 | 109.86 | 112 | 108.36 | 2,907 |
| July 10, 2025 | 109.21 | 110.91 | 110.91 | 112.49 | 109.21 | 2,060 |
| July 09, 2025 | 106.6 | 110.91 | 110.91 | 111 | 106.6 | 6,223 |
| July 08, 2025 | 110.5 | 108.5 | 108.5 | 112.99 | 108.01 | 5,029 |
| July 07, 2025 | 113 | 108.82 | 108.82 | 114.89 | 108 | 13,977 |
| July 04, 2025 | 112.87 | 112.02 | 112.02 | 114.95 | 109.2 | 5,795 |
| July 03, 2025 | 114.05 | 112.87 | 112.87 | 115.78 | 110.87 | 5,562 |
| July 02, 2025 | 112.55 | 114.06 | 114.06 | 116.07 | 112.55 | 5,782 |
| July 01, 2025 | 114.02 | 114.07 | 114.07 | 116 | 113.1 | 3,607 |
| June 30, 2025 | 113.98 | 113.3 | 113.3 | 116 | 113.1 | 2,565 |
| June 27, 2025 | 113.85 | 114.64 | 114.64 | 115.9 | 113.85 | 2,736 |
| June 26, 2025 | 114.78 | 113.87 | 113.87 | 117.07 | 112.51 | 4,925 |
| June 25, 2025 | 112.65 | 114.78 | 114.78 | 118.9 | 112.29 | 3,235 |
| June 24, 2025 | 110.52 | 112.65 | 112.65 | 114.7 | 110.52 | 5,154 |
| June 23, 2025 | 110.4 | 112.13 | 112.13 | 113.99 | 110.4 | 1,621 |
| June 20, 2025 | 114.56 | 112.6 | 112.6 | 115.3 | 112.06 | 3,657 |
| June 19, 2025 | 114.95 | 115.37 | 115.37 | 118.89 | 113.68 | 6,152 |
| June 18, 2025 | 114 | 113.38 | 113.38 | 115 | 112.5 | 3,133 |
| June 17, 2025 | 112.51 | 113.78 | 113.78 | 115.85 | 112.02 | 2,381 |
| June 16, 2025 | 112.01 | 113.52 | 113.52 | 115 | 111.1 | 4,971 |
| June 13, 2025 | 115.28 | 113.36 | 113.36 | 115.45 | 112.5 | 6,726 |
| June 12, 2025 | 117.6 | 115.99 | 115.99 | 119.99 | 115.6 | 12,424 |
| June 11, 2025 | 116.56 | 118.45 | 118.45 | 120.5 | 114.55 | 10,302 |
| June 10, 2025 | 118.9 | 115.83 | 115.83 | 118.9 | 114.5 | 15,010 |
| June 09, 2025 | 116.89 | 117.91 | 117.91 | 119.8 | 114.06 | 9,502 |
| June 06, 2025 | 115.76 | 114.82 | 114.82 | 116.66 | 113.59 | 4,667 |
| June 05, 2025 | 113.33 | 115.05 | 115.05 | 118.49 | 113.33 | 6,103 |
| June 04, 2025 | 114 | 113.33 | 113.33 | 115 | 112.3 | 5,550 |
| June 03, 2025 | 116.82 | 115.32 | 115.32 | 117.65 | 114.52 | 6,237 |
| June 02, 2025 | 118.99 | 116.82 | 116.82 | 118.99 | 115.1 | 13,794 |
| May 30, 2025 | 118.34 | 118.62 | 118.62 | 124.9 | 117 | 13,390 |