105.63
+2.17(+2.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 124.24 | 120.69 | 120.69 | 124.85 | 120.4 | 10.25M |
| June 11, 2025 | 125.44 | 124.31 | 124.31 | 126.2 | 123.4 | 12.37M |
| June 10, 2025 | 129.42 | 124.78 | 124.78 | 129.42 | 124.36 | 20.02M |
| June 09, 2025 | 128.25 | 128.7 | 128.7 | 130.7 | 126.51 | 17.5M |
| June 06, 2025 | 127.04 | 127.72 | 127.72 | 129.6 | 125.85 | 14.9M |
| June 05, 2025 | 125.04 | 127.04 | 127.04 | 129.29 | 125.04 | 19.76M |
| June 04, 2025 | 123 | 124.88 | 124.88 | 125.98 | 122.11 | 15.36M |
| June 03, 2025 | 125.27 | 123.42 | 123.42 | 125.8 | 122.5 | 12.85M |
| June 02, 2025 | 123.25 | 124.8 | 124.8 | 127.49 | 123 | 28.14M |
| May 30, 2025 | 117.8 | 123.36 | 123.36 | 126.7 | 113.94 | 79.17M |
| May 29, 2025 | 116.17 | 116.2 | 116.2 | 117.5 | 115.6 | 10.37M |
| May 28, 2025 | 114.97 | 115.6 | 115.6 | 117.76 | 114.85 | 13.53M |
| May 27, 2025 | 114.5 | 114.97 | 114.97 | 116.18 | 113.7 | 11.45M |
| May 26, 2025 | 112.5 | 114.27 | 114.27 | 114.83 | 112.5 | 10.04M |