103.00
+0.72(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 102.28 | 102.54 | 102.54 | 103.69 | 101.62 | 5.06M |
| September 05, 2025 | 102.01 | 102.28 | 102.28 | 102.8 | 100.76 | 3.7M |
| September 04, 2025 | 103.84 | 101.78 | 101.78 | 104.39 | 101.5 | 5.79M |
| September 03, 2025 | 101.6 | 103.29 | 103.29 | 103.46 | 101.4 | 5.29M |
| September 02, 2025 | 100.7 | 101.58 | 101.58 | 103 | 99.7 | 6.42M |
| September 01, 2025 | 98.3 | 100.23 | 100.23 | 100.65 | 98.3 | 5.25M |
| August 29, 2025 | 98.7 | 98.26 | 98.26 | 99.99 | 98 | 5.44M |
| August 28, 2025 | 100.49 | 98.9 | 98.9 | 101.41 | 98.42 | 7.03M |
| August 26, 2025 | 104.43 | 100.89 | 100.89 | 104.5 | 100.55 | 9.79M |
| August 25, 2025 | 103.82 | 104.12 | 104.12 | 105.02 | 103.03 | 7.51M |
| August 22, 2025 | 104.33 | 103.59 | 103.59 | 105.2 | 103.5 | 3.49M |
| August 21, 2025 | 105.39 | 104.33 | 104.33 | 107 | 104.1 | 5.54M |
| August 20, 2025 | 106.31 | 105.39 | 105.39 | 107.84 | 104.82 | 5.61M |
| August 19, 2025 | 105.99 | 106.58 | 106.58 | 106.8 | 105.28 | 3.56M |
| August 18, 2025 | 104.99 | 105.63 | 105.63 | 106.84 | 103.13 | 6.79M |
| August 14, 2025 | 105.75 | 103.46 | 103.46 | 106.29 | 103 | 5.82M |
| August 13, 2025 | 107.5 | 105.78 | 105.78 | 108.05 | 105.64 | 3.76M |
| August 12, 2025 | 109 | 106.82 | 106.61 | 109.32 | 106.53 | 5.29M |
| August 11, 2025 | 105.69 | 109.12 | 108.91 | 109.95 | 104.61 | 12.68M |
| August 08, 2025 | 110.01 | 105.81 | 105.6 | 110.17 | 105 | 8.35M |
| August 07, 2025 | 109.4 | 109.64 | 109.42 | 110.61 | 107.1 | 9.32M |
| August 06, 2025 | 110.3 | 110.1 | 110.1 | 110.9 | 108.5 | 4.19M |
| August 05, 2025 | 111.16 | 110.5 | 110.5 | 111.95 | 109.75 | 4.46M |
| August 04, 2025 | 107.7 | 110.83 | 110.83 | 111.18 | 107 | 5.67M |
| August 01, 2025 | 108.2 | 107.26 | 107.26 | 109.1 | 107 | 4.63M |
| July 31, 2025 | 106.95 | 108.18 | 108.18 | 109.55 | 106.61 | 5.28M |
| July 30, 2025 | 109.59 | 108.82 | 108.82 | 110.53 | 108.45 | 3.12M |
| July 29, 2025 | 108 | 109.57 | 109.57 | 110.05 | 107.15 | 5.52M |
| July 28, 2025 | 108.7 | 108.51 | 108.51 | 111.63 | 108.26 | 6.1M |
| July 25, 2025 | 113 | 109.25 | 109.25 | 113.6 | 109 | 9.25M |
| July 24, 2025 | 114.5 | 113.68 | 113.68 | 115.37 | 113.01 | 4.38M |
| July 23, 2025 | 114.58 | 114.39 | 114.39 | 115.39 | 113.85 | 7.32M |
| July 22, 2025 | 115.88 | 114.58 | 114.58 | 116.46 | 113.9 | 8.15M |
| July 21, 2025 | 113.05 | 115.31 | 115.31 | 116.08 | 112.1 | 7.23M |
| July 18, 2025 | 114.49 | 113.05 | 113.05 | 115.4 | 112.75 | 4.87M |
| July 17, 2025 | 115.5 | 114.46 | 114.46 | 116.75 | 114.25 | 10.12M |
| July 16, 2025 | 115 | 114.99 | 114.99 | 115.56 | 114.01 | 5.02M |
| July 15, 2025 | 113.6 | 114.9 | 114.9 | 116.7 | 113.18 | 13.21M |
| July 14, 2025 | 112.9 | 113.03 | 113.03 | 113.9 | 112.15 | 4.33M |
| July 11, 2025 | 113.97 | 112.9 | 112.9 | 114.18 | 112.1 | 6.11M |
| July 10, 2025 | 115 | 113.97 | 113.97 | 115.99 | 113.65 | 6.87M |
| July 09, 2025 | 115.93 | 114.54 | 114.54 | 116.64 | 114.2 | 7.4M |
| July 08, 2025 | 115.94 | 115.74 | 115.74 | 117.23 | 115.1 | 4.66M |
| July 07, 2025 | 117.3 | 115.93 | 115.93 | 117.59 | 115.74 | 4.61M |
| July 04, 2025 | 117.9 | 117.87 | 117.87 | 119.13 | 117.3 | 5.56M |
| July 03, 2025 | 120.7 | 117.51 | 117.51 | 121.2 | 117.3 | 10.15M |
| July 02, 2025 | 124 | 120.08 | 120.08 | 124.3 | 118.28 | 23.35M |
| July 01, 2025 | 122.99 | 123.21 | 123.21 | 123.96 | 121.33 | 6.57M |
| June 30, 2025 | 122.98 | 122.72 | 122.72 | 124.85 | 122.3 | 5.65M |
| June 27, 2025 | 124.52 | 123.2 | 123.2 | 125.49 | 122.5 | 9.14M |
| June 26, 2025 | 125.3 | 123.91 | 123.91 | 125.55 | 122.62 | 9.01M |
| June 25, 2025 | 121.94 | 124.9 | 124.9 | 125.36 | 121.72 | 18.99M |
| June 24, 2025 | 120.65 | 121.05 | 121.05 | 123.88 | 120.55 | 16.34M |
| June 23, 2025 | 115.09 | 119.91 | 119.91 | 121.3 | 115 | 19.95M |
| June 20, 2025 | 113.8 | 117.08 | 117.08 | 117.97 | 113.66 | 15.4M |
| June 19, 2025 | 118.7 | 114.29 | 114.29 | 119.3 | 113.33 | 10.59M |
| June 18, 2025 | 120.05 | 118.92 | 118.92 | 120.94 | 118.55 | 6.66M |
| June 17, 2025 | 122.8 | 120.14 | 120.14 | 122.9 | 119.57 | 7.65M |
| June 16, 2025 | 120.2 | 122.25 | 122.25 | 122.56 | 117.29 | 12.04M |
| June 13, 2025 | 118 | 120.64 | 120.64 | 121.68 | 117.31 | 12.79M |