110.17
-0.77(-0.69%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 12, 2025 | 111.8 | 110.17 | 110.17 | 112.79 | 109.32 | 425,139 |
September 11, 2025 | 112.48 | 110.94 | 110.94 | 114.75 | 110.69 | 410,747 |
September 10, 2025 | 112.01 | 111.84 | 111.84 | 116.4 | 111.16 | 714,677 |
September 09, 2025 | 112.3 | 111.73 | 111.73 | 114.8 | 111.1 | 275,939 |
September 08, 2025 | 113.54 | 112.3 | 112.3 | 114.2 | 112 | 153,300 |
September 05, 2025 | 113.63 | 113.54 | 113.54 | 114.54 | 111.22 | 212,939 |
September 04, 2025 | 114.83 | 113.63 | 113.63 | 115.82 | 113.02 | 284,355 |
September 03, 2025 | 113.82 | 114.81 | 113.81 | 115.19 | 113.32 | 452,615 |
September 02, 2025 | 112.22 | 113.82 | 112.83 | 115 | 111.37 | 353,586 |
September 01, 2025 | 107 | 112.22 | 111.24 | 112.8 | 106.99 | 497,295 |
August 29, 2025 | 108.38 | 107.28 | 107.28 | 109.4 | 106.8 | 249,031 |
August 28, 2025 | 110.32 | 108.29 | 108.29 | 110.36 | 107.85 | 270,739 |
August 26, 2025 | 112.32 | 110.32 | 110.32 | 112.32 | 109.5 | 215,185 |
August 25, 2025 | 112.32 | 112.77 | 112.77 | 114.8 | 112.25 | 220,308 |
August 22, 2025 | 114.15 | 112.44 | 112.44 | 114.79 | 112.2 | 253,570 |
August 21, 2025 | 113.12 | 114.15 | 114.15 | 117.75 | 113.12 | 1.04M |
August 20, 2025 | 111.12 | 112.92 | 112.92 | 115.44 | 111 | 512,990 |
August 19, 2025 | 110 | 110.96 | 110.96 | 112.4 | 109.62 | 534,768 |
August 18, 2025 | 111.49 | 109.6 | 109.6 | 111.6 | 108.75 | 348,702 |
August 14, 2025 | 113 | 109.26 | 109.26 | 116.3 | 109.01 | 419,145 |
August 13, 2025 | 112.9 | 112.65 | 112.65 | 113.62 | 112.05 | 176,480 |
August 12, 2025 | 113.19 | 112.55 | 112.55 | 114.61 | 111.6 | 240,987 |
August 11, 2025 | 116.5 | 112.99 | 112.99 | 116.5 | 112.32 | 329,216 |
August 08, 2025 | 118.79 | 116.53 | 116.53 | 118.79 | 115.12 | 377,289 |
August 07, 2025 | 117.11 | 117.14 | 117.14 | 118.38 | 115.01 | 226,395 |
August 06, 2025 | 122 | 118.4 | 118.4 | 122.31 | 117.25 | 319,154 |
August 05, 2025 | 121 | 121.3 | 121.3 | 125 | 118.7 | 756,187 |
August 04, 2025 | 113.89 | 121.51 | 121.51 | 122.92 | 113.35 | 1.75M |
August 01, 2025 | 115.25 | 113.33 | 113.33 | 116.55 | 112.85 | 214,859 |
July 31, 2025 | 115.8 | 115.61 | 115.61 | 116.89 | 113.79 | 215,441 |
July 30, 2025 | 118.5 | 116.59 | 116.59 | 120.52 | 116.2 | 208,462 |
July 29, 2025 | 116.6 | 118.53 | 118.53 | 118.99 | 115.67 | 278,844 |
July 28, 2025 | 120 | 117.16 | 117.16 | 120.8 | 116.35 | 245,148 |
July 25, 2025 | 120.63 | 120.15 | 120.15 | 123 | 118.9 | 363,702 |
July 24, 2025 | 122.85 | 120.62 | 120.62 | 123.06 | 119.54 | 353,417 |
July 23, 2025 | 123.39 | 122.26 | 122.26 | 123.39 | 121.5 | 298,607 |
July 22, 2025 | 124.89 | 121.66 | 121.66 | 125.88 | 121.31 | 373,393 |
July 21, 2025 | 124.9 | 123.94 | 123.94 | 125.19 | 122.55 | 322,156 |
July 18, 2025 | 127 | 124.88 | 124.88 | 127.2 | 124 | 326,853 |
July 17, 2025 | 126.49 | 126.63 | 126.63 | 128.9 | 125.85 | 461,121 |
July 16, 2025 | 125.97 | 125.91 | 125.91 | 127.02 | 125 | 382,114 |
July 15, 2025 | 126.99 | 125.82 | 125.82 | 128 | 125.47 | 267,409 |
July 14, 2025 | 126.9 | 126.07 | 126.07 | 126.92 | 125.65 | 156,176 |
July 11, 2025 | 127.69 | 126.98 | 126.98 | 128.5 | 126 | 253,660 |
July 10, 2025 | 128.88 | 127.78 | 127.78 | 129.51 | 126.56 | 279,249 |
July 09, 2025 | 125.52 | 127.9 | 127.9 | 130 | 125.46 | 588,666 |
July 08, 2025 | 126.36 | 125.49 | 125.49 | 128.2 | 124.01 | 307,107 |
July 07, 2025 | 128.93 | 126.36 | 126.36 | 129.45 | 125.64 | 363,752 |
July 04, 2025 | 130.09 | 129.05 | 129.05 | 130.88 | 127.81 | 321,827 |
July 03, 2025 | 129.29 | 130 | 130 | 130.48 | 127.79 | 358,340 |
July 02, 2025 | 131.5 | 128.4 | 128.4 | 132.1 | 127.99 | 532,265 |
July 01, 2025 | 130.9 | 131.5 | 131.5 | 132.57 | 130.33 | 296,198 |
June 30, 2025 | 132.25 | 130.65 | 130.65 | 133.85 | 129.89 | 482,391 |
June 27, 2025 | 131.5 | 131.29 | 131.29 | 132.5 | 131 | 349,309 |
June 26, 2025 | 132 | 131.5 | 131.5 | 133.3 | 130.6 | 374,347 |
June 25, 2025 | 128.05 | 131.56 | 131.56 | 132.2 | 128.05 | 697,529 |
June 24, 2025 | 130 | 127.76 | 127.76 | 130 | 127.12 | 534,988 |
June 23, 2025 | 124.81 | 126.67 | 126.67 | 127.32 | 124.22 | 305,605 |
June 20, 2025 | 127.52 | 127.5 | 127.5 | 128.6 | 126.23 | 389,954 |
June 19, 2025 | 130.5 | 127.52 | 127.52 | 131.99 | 126.34 | 437,902 |