115.00
+1.29(+1.13%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 115.38 | 114.67 | 114.67 | 117 | 114.05 | 6,225 |
October 16, 2025 | 111.2 | 113.71 | 113.71 | 126 | 111.2 | 27,011 |
October 15, 2025 | 116.04 | 114.01 | 114.01 | 116.04 | 113.58 | 4,685 |
October 14, 2025 | 117.92 | 114.66 | 114.66 | 117.92 | 113.12 | 6,509 |
October 13, 2025 | 118.15 | 117.7 | 117.7 | 120.5 | 117 | 13,453 |
October 10, 2025 | 115.16 | 117.49 | 117.49 | 118.32 | 114.95 | 6,359 |
October 09, 2025 | 117.18 | 114.44 | 114.44 | 117.18 | 113.65 | 7,131 |
October 08, 2025 | 121.6 | 115.76 | 115.76 | 121.6 | 115 | 11,337 |
October 07, 2025 | 123.99 | 117.44 | 117.44 | 123.99 | 117 | 13,371 |
October 06, 2025 | 120.9 | 120.45 | 120.45 | 127.22 | 118 | 15,586 |
October 03, 2025 | 118.46 | 116.83 | 116.83 | 119.08 | 115.1 | 16,584 |
October 01, 2025 | 114.21 | 115.24 | 115.24 | 116.97 | 113 | 5,684 |
September 30, 2025 | 115 | 114.19 | 114.19 | 119.43 | 114 | 5,802 |
September 29, 2025 | 122 | 115.15 | 115.15 | 122 | 114.05 | 18,501 |
September 26, 2025 | 122.36 | 114.25 | 114.25 | 122.36 | 113.05 | 8,875 |
September 25, 2025 | 125.5 | 119.89 | 119.89 | 125.5 | 118.65 | 9,635 |
September 24, 2025 | 124.48 | 124.12 | 124.12 | 129 | 122.34 | 26,213 |
September 23, 2025 | 119.41 | 124.48 | 124.48 | 130 | 116.71 | 90,874 |
September 22, 2025 | 122 | 118.19 | 118.19 | 124 | 117.1 | 28,357 |
September 19, 2025 | 118.99 | 118.67 | 118.67 | 120 | 116.9 | 11,221 |
September 18, 2025 | 119.45 | 117.2 | 117.2 | 119.45 | 116.1 | 12,993 |
September 17, 2025 | 118 | 117.83 | 117.83 | 118 | 115.71 | 29,809 |
September 16, 2025 | 114 | 116.67 | 116.67 | 117.7 | 114 | 18,216 |
September 15, 2025 | 115.41 | 113 | 113 | 115.41 | 112 | 15,084 |
September 12, 2025 | 116.99 | 113.15 | 113.15 | 116.99 | 113.02 | 15,657 |
September 11, 2025 | 117 | 113.32 | 113.32 | 117 | 113.2 | 5,416 |
September 10, 2025 | 114.9 | 114.74 | 114.74 | 116 | 113.2 | 4,509 |
September 09, 2025 | 109.1 | 112.58 | 112.58 | 114.75 | 109.1 | 6,198 |
September 08, 2025 | 113 | 112.04 | 112.04 | 114.8 | 111.2 | 5,099 |
September 05, 2025 | 112 | 113.06 | 113.06 | 113.5 | 110.77 | 5,551 |
September 04, 2025 | 116 | 113.03 | 113.03 | 116 | 113 | 21,299 |
September 03, 2025 | 112.1 | 113.84 | 113.84 | 116 | 109 | 12,360 |
September 02, 2025 | 110.65 | 112.03 | 112.03 | 113.12 | 108.05 | 7,053 |
September 01, 2025 | 107.25 | 107.74 | 107.74 | 114.6 | 107.1 | 5,992 |
August 29, 2025 | 108.5 | 109.19 | 109.19 | 110 | 108.5 | 4,452 |
August 28, 2025 | 109.53 | 107.35 | 107.35 | 109.9 | 105.1 | 4,923 |
August 26, 2025 | 110.07 | 109.53 | 109.53 | 112.4 | 108 | 4,755 |
August 25, 2025 | 109 | 110.07 | 110.07 | 114.5 | 109 | 2,820 |
August 22, 2025 | 115 | 111.88 | 111.88 | 115 | 110.5 | 3,873 |
August 21, 2025 | 115 | 113.2 | 113.2 | 115.8 | 112.1 | 7,927 |
August 20, 2025 | 114.27 | 114.92 | 114.92 | 115.95 | 113.11 | 3,138 |
August 19, 2025 | 113.12 | 114.27 | 114.27 | 116 | 112 | 12,327 |
August 18, 2025 | 107.3 | 113.68 | 113.68 | 113.95 | 107.3 | 10,345 |
August 14, 2025 | 112.33 | 109.91 | 109.91 | 112.33 | 106.2 | 10,732 |
August 13, 2025 | 113.2 | 111.22 | 111.22 | 116.91 | 111 | 13,566 |
August 12, 2025 | 113.51 | 114.2 | 114.2 | 117.49 | 113 | 13,108 |
August 11, 2025 | 115.25 | 113.51 | 113.51 | 118 | 111.6 | 4,484 |
August 08, 2025 | 115.53 | 115.2 | 115.2 | 115.95 | 115.05 | 5,631 |
August 07, 2025 | 116.43 | 115.53 | 115.53 | 118.9 | 115 | 15,346 |
August 06, 2025 | 118.43 | 116.43 | 116.43 | 118.43 | 116.15 | 3,762 |
August 05, 2025 | 118.14 | 118.43 | 118.43 | 119.9 | 116 | 10,963 |
August 04, 2025 | 122 | 118.14 | 118.14 | 122.45 | 116.53 | 9,924 |
August 01, 2025 | 121.5 | 119.17 | 119.17 | 125.8 | 118.5 | 11,083 |
July 31, 2025 | 123.8 | 121.31 | 121.31 | 125 | 121 | 14,289 |
July 30, 2025 | 123.5 | 124.82 | 124.82 | 128 | 123 | 9,352 |
July 29, 2025 | 124.49 | 126.95 | 126.95 | 128.5 | 124.15 | 5,378 |
July 28, 2025 | 124.5 | 125.11 | 125.11 | 128 | 124.5 | 5,284 |
July 25, 2025 | 126.98 | 125.41 | 125.41 | 127.99 | 125.01 | 12,911 |
July 24, 2025 | 129 | 126.98 | 126.98 | 129.5 | 126.3 | 7,094 |
July 23, 2025 | 131 | 127.51 | 127.51 | 131 | 125.1 | 3,838 |