102.96
+4.9(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 100 | 98.06 | 98.06 | 100 | 98 | 2,642 |
| September 04, 2025 | 103.49 | 99.51 | 99.51 | 103.49 | 99 | 3,561 |
| September 03, 2025 | 102.9 | 102.02 | 102.02 | 102.9 | 98.31 | 6,045 |
| September 02, 2025 | 98.95 | 100.83 | 100.83 | 103 | 96 | 10,859 |
| September 01, 2025 | 97.98 | 98.95 | 98.95 | 100.45 | 95 | 8,340 |
| August 29, 2025 | 96.39 | 96.41 | 96.41 | 96.41 | 96.39 | 2,336 |
| August 28, 2025 | 90.81 | 94.52 | 94.52 | 94.52 | 90.81 | 14,809 |
| August 26, 2025 | 94.52 | 92.67 | 92.67 | 94.52 | 92.67 | 5,577 |
| August 25, 2025 | 96.5 | 94.57 | 94.57 | 96.5 | 94.57 | 3,182 |
| August 22, 2025 | 96.15 | 96.5 | 96.5 | 97.15 | 96 | 2,985 |
| August 21, 2025 | 97.15 | 97.1 | 97.1 | 97.31 | 97.1 | 6,657 |
| August 20, 2025 | 100.05 | 99 | 99 | 100.05 | 99 | 2,519 |
| August 19, 2025 | 100 | 101 | 101 | 101 | 99.5 | 1,674 |
| August 18, 2025 | 101.08 | 101 | 101 | 101.08 | 101 | 1,449 |
| August 14, 2025 | 100 | 99.1 | 99.1 | 100 | 99.01 | 1,068 |
| August 13, 2025 | 103.11 | 101.04 | 101.04 | 103.11 | 101.04 | 1,261 |
| August 12, 2025 | 105.04 | 103.11 | 103.11 | 105.04 | 103 | 4,651 |
| August 11, 2025 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | 9,097 |
| August 08, 2025 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | 1,779 |
| August 07, 2025 | 98.73 | 99 | 99 | 99 | 98.7 | 3,704 |
| August 06, 2025 | 99.2 | 98.73 | 98.73 | 99.2 | 98.7 | 1,139 |
| August 05, 2025 | 99.11 | 99.25 | 99.25 | 101 | 99.1 | 2,694 |
| August 04, 2025 | 100.59 | 101 | 101 | 101.01 | 100.59 | 2,339 |
| August 01, 2025 | 102 | 100.59 | 100.59 | 102 | 100.59 | 3,293 |
| July 31, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 101.61 | 2,713 |
| July 30, 2025 | 103.72 | 103.69 | 103.69 | 104.1 | 103.69 | 3,633 |
| July 29, 2025 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | 1,264 |
| July 28, 2025 | 109.7 | 107.97 | 107.97 | 109.7 | 107.97 | 2,224 |
| July 25, 2025 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | 11,813 |
| July 24, 2025 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | 2,434 |
| July 23, 2025 | 117.9 | 114.73 | 114.73 | 117.9 | 114.73 | 38,015 |
| July 22, 2025 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | 13,179 |
| July 21, 2025 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | 11,862 |
| July 18, 2025 | 105 | 106.2 | 106.2 | 106.2 | 105 | 25,905 |
| July 17, 2025 | 97.34 | 101.15 | 101.15 | 101.15 | 96.5 | 24,264 |
| July 16, 2025 | 95 | 96.34 | 96.34 | 96.5 | 94.32 | 5,861 |
| July 15, 2025 | 94.99 | 95.34 | 95.34 | 95.79 | 94.51 | 3,983 |
| July 14, 2025 | 94 | 94.71 | 94.71 | 94.9 | 94 | 3,163 |
| July 11, 2025 | 95 | 94.29 | 94.29 | 95 | 92.7 | 6,662 |
| July 10, 2025 | 95.79 | 94.3 | 94.3 | 95.79 | 93.2 | 4,864 |
| July 09, 2025 | 95.9 | 94.45 | 94.45 | 95.9 | 93 | 6,982 |
| July 08, 2025 | 93.25 | 94.57 | 94.57 | 96 | 93.25 | 3,368 |
| July 07, 2025 | 96 | 95.25 | 95.25 | 96.69 | 94.5 | 5,128 |
| July 04, 2025 | 96.79 | 95.99 | 95.99 | 96.79 | 94.21 | 4,124 |
| July 03, 2025 | 94 | 95.57 | 95.57 | 96.49 | 94 | 6,240 |
| July 02, 2025 | 96.9 | 94.41 | 94.41 | 96.9 | 93 | 9,697 |
| July 01, 2025 | 94 | 95.54 | 95.54 | 96.99 | 94 | 6,923 |
| June 30, 2025 | 97.4 | 95.43 | 95.43 | 97.4 | 94.25 | 7,605 |
| June 27, 2025 | 96.58 | 95.48 | 95.48 | 96.58 | 95 | 5,759 |
| June 26, 2025 | 98.5 | 95.21 | 95.21 | 98.5 | 93 | 14,386 |
| June 25, 2025 | 98.48 | 96.88 | 96.88 | 98.48 | 95.1 | 4,272 |
| June 24, 2025 | 97 | 97.49 | 97.49 | 98.49 | 95.25 | 4,349 |
| June 23, 2025 | 96 | 95.97 | 95.97 | 96 | 94.01 | 10,832 |
| June 20, 2025 | 95.58 | 96.33 | 96.33 | 97.2 | 95.58 | 1,674 |
| June 19, 2025 | 97.49 | 95.58 | 95.58 | 97.49 | 95.2 | 3,678 |
| June 18, 2025 | 98.43 | 96.08 | 96.08 | 98.43 | 95.07 | 5,293 |
| June 17, 2025 | 98.5 | 96.67 | 96.67 | 99 | 96.21 | 6,940 |
| June 16, 2025 | 96.61 | 97.55 | 97.55 | 99 | 96.6 | 5,025 |
| June 13, 2025 | 97.5 | 97.85 | 97.85 | 98.7 | 96.7 | 4,339 |
| June 12, 2025 | 99.8 | 98 | 98 | 99.8 | 97 | 9,095 |