106.25
-1.06(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 107.31 | 106.25 | 106.25 | 107.47 | 104.93 | 11.03M |
| October 23, 2025 | 106.9 | 107.31 | 107.31 | 109.65 | 106.41 | 30.1M |
| October 21, 2025 | 106.61 | 105.37 | 105.37 | 106.61 | 105 | 1.77M |
| October 20, 2025 | 104.7 | 105.77 | 105.77 | 106.03 | 104.66 | 5.35M |
| October 17, 2025 | 106.69 | 104.7 | 104.7 | 106.87 | 103.83 | 14.29M |
| October 16, 2025 | 104.9 | 107.27 | 107.27 | 108.55 | 104.69 | 18.61M |
| October 15, 2025 | 105 | 104.78 | 104.78 | 105.9 | 103.9 | 13.72M |
| October 14, 2025 | 104 | 105.05 | 105.05 | 105.34 | 102.8 | 24.97M |
| October 13, 2025 | 103 | 104.1 | 104.1 | 104.5 | 102.03 | 16.22M |
| October 10, 2025 | 103.11 | 104.1 | 104.1 | 104.9 | 102.82 | 9.72M |
| October 09, 2025 | 101.28 | 103.44 | 103.44 | 103.75 | 101.01 | 13.62M |
| October 08, 2025 | 104.7 | 101.64 | 101.64 | 104.95 | 101.22 | 11.89M |
| October 07, 2025 | 105.9 | 104.12 | 104.12 | 106.75 | 103.54 | 18.97M |
| October 06, 2025 | 107 | 106.22 | 106.22 | 107.4 | 105.95 | 7.26M |
| October 03, 2025 | 105.99 | 106.67 | 106.67 | 107.11 | 105.56 | 8.09M |
| October 01, 2025 | 105.6 | 106 | 106 | 106.61 | 105.12 | 7.45M |
| September 30, 2025 | 106.69 | 105.65 | 105.65 | 107.16 | 104.54 | 22.84M |
| September 29, 2025 | 106 | 106.88 | 106.88 | 107.3 | 105.46 | 26.56M |
| September 26, 2025 | 105 | 105.66 | 105.66 | 106.01 | 103.26 | 24.53M |
| September 25, 2025 | 107.75 | 105.38 | 105.38 | 108.7 | 105.05 | 14.79M |
| September 24, 2025 | 112.5 | 107.96 | 107.96 | 112.6 | 107.5 | 24.81M |
| September 23, 2025 | 109.95 | 112.08 | 112.08 | 112.38 | 109.37 | 33.79M |
| September 22, 2025 | 109.08 | 109.95 | 109.95 | 110.23 | 108.55 | 16.63M |
| September 19, 2025 | 108.98 | 109.08 | 109.08 | 110.18 | 108.56 | 13.97M |
| September 18, 2025 | 109.87 | 108.98 | 108.98 | 110.08 | 108.06 | 16.25M |
| September 17, 2025 | 110.5 | 109.34 | 109.34 | 111.9 | 108.87 | 23.96M |
| September 16, 2025 | 108.5 | 109.65 | 109.65 | 110.9 | 107.22 | 42.75M |
| September 15, 2025 | 105.76 | 107.81 | 107.81 | 108.07 | 105.31 | 44.58M |
| September 12, 2025 | 100.7 | 104.74 | 104.74 | 105.3 | 100.57 | 46.29M |
| September 11, 2025 | 100.91 | 100.67 | 100.67 | 101.95 | 100.2 | 19.22M |
| September 10, 2025 | 99 | 100.6 | 100.6 | 102.2 | 98.91 | 39.21M |
| September 09, 2025 | 99.1 | 98.82 | 98.82 | 99.5 | 97.25 | 22.64M |
| September 08, 2025 | 96.93 | 98.57 | 98.57 | 99.33 | 95.09 | 56.3M |
| September 05, 2025 | 94.8 | 94.6 | 94.6 | 96.1 | 93.49 | 19.64M |
| September 04, 2025 | 98.4 | 94.32 | 94.32 | 98.4 | 94.12 | 14.04M |
| September 03, 2025 | 96.37 | 96.53 | 96.53 | 96.89 | 95.25 | 12.12M |
| September 02, 2025 | 96.74 | 96.47 | 96.47 | 97.4 | 95.22 | 12.45M |
| September 01, 2025 | 94.4 | 96.74 | 96.74 | 96.95 | 93.42 | 30.26M |
| August 29, 2025 | 92.2 | 92.75 | 92.75 | 95.07 | 91.1 | 28.08M |
| August 28, 2025 | 93 | 92.11 | 92.11 | 93.3 | 91.95 | 13.1M |
| August 26, 2025 | 94.7 | 92.96 | 92.96 | 94.7 | 92.51 | 14.38M |
| August 25, 2025 | 96 | 94.97 | 94.97 | 96.3 | 94.4 | 10.38M |
| August 22, 2025 | 97.9 | 95.16 | 95.16 | 98.21 | 95 | 9.58M |
| August 21, 2025 | 98.5 | 97.9 | 97.9 | 98.89 | 97.49 | 10.32M |
| August 20, 2025 | 99.69 | 97.97 | 97.97 | 99.69 | 97.68 | 14.04M |
| August 19, 2025 | 94.1 | 99.4 | 99.4 | 99.85 | 93.9 | 30.08M |
| August 18, 2025 | 93.8 | 94.08 | 94.08 | 95.77 | 93.15 | 14.83M |
| August 14, 2025 | 93 | 93.1 | 93.1 | 93.89 | 91.62 | 14.77M |
| August 13, 2025 | 91 | 93.39 | 93.39 | 94.59 | 89.86 | 27.15M |
| August 12, 2025 | 91.31 | 90.27 | 90.27 | 91.75 | 90.1 | 7.71M |
| August 11, 2025 | 91.51 | 90.77 | 90.77 | 91.83 | 89.7 | 19.73M |
| August 08, 2025 | 94.12 | 91.45 | 91.45 | 94.54 | 91 | 9.88M |
| August 07, 2025 | 94.49 | 94.12 | 94.12 | 94.76 | 92.56 | 24.24M |
| August 06, 2025 | 97.6 | 95.35 | 95.35 | 97.8 | 94.77 | 11.15M |
| August 05, 2025 | 98.5 | 97.38 | 97.38 | 99.08 | 96.46 | 9.07M |
| August 04, 2025 | 95.55 | 98.3 | 98.3 | 98.5 | 95.06 | 9.08M |
| August 01, 2025 | 97.17 | 95.54 | 95.54 | 97.99 | 95.31 | 6.42M |
| July 31, 2025 | 96.89 | 97.17 | 97.17 | 98.5 | 95.55 | 17.25M |
| July 30, 2025 | 102.69 | 98.92 | 98.92 | 102.8 | 98.45 | 16.07M |
| July 29, 2025 | 101.88 | 102.59 | 102.59 | 102.69 | 101 | 5.76M |