114.25
-5.64(-4.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 129 | 127.03 | 127.03 | 129 | 125.5 | 9,488 |
| July 21, 2025 | 129.48 | 127.31 | 127.31 | 129.48 | 126.5 | 21,277 |
| July 18, 2025 | 130.99 | 129.48 | 129.48 | 131 | 128 | 10,754 |
| July 17, 2025 | 129.33 | 129.24 | 129.24 | 131 | 127.5 | 13,593 |
| July 16, 2025 | 129 | 128.05 | 128.05 | 130.8 | 127 | 18,058 |
| July 15, 2025 | 131.49 | 126.53 | 126.53 | 131.49 | 126.17 | 25,123 |
| July 14, 2025 | 127.62 | 129.71 | 129.71 | 133 | 126.5 | 17,070 |
| July 11, 2025 | 130.46 | 130.04 | 130.04 | 132 | 128.66 | 8,903 |
| July 10, 2025 | 134.99 | 130.46 | 130.46 | 134.99 | 128.6 | 5,280 |
| July 09, 2025 | 130.48 | 131.67 | 131.67 | 132 | 128.15 | 6,887 |
| July 08, 2025 | 127.91 | 129.84 | 129.84 | 134 | 127.51 | 15,320 |
| July 07, 2025 | 132 | 127.91 | 127.91 | 132.95 | 127 | 27,657 |
| July 04, 2025 | 133.08 | 132.06 | 132.06 | 136.4 | 132 | 8,268 |
| July 03, 2025 | 132.65 | 133.08 | 133.08 | 136.59 | 132.65 | 6,934 |