117.86
-0.36(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 118.2 | 118.22 | 118.22 | 120.2 | 117.71 | 31.32M |
| October 21, 2025 | 118.25 | 117.67 | 117.67 | 118.9 | 117.3 | 4.76M |
| October 20, 2025 | 114.3 | 118.1 | 118.1 | 119.16 | 114.25 | 39.13M |
| October 17, 2025 | 116.15 | 113.7 | 113.7 | 116.73 | 112.75 | 16.74M |
| October 16, 2025 | 116.65 | 116.11 | 116.11 | 117.84 | 115.97 | 15.19M |
| October 15, 2025 | 115.5 | 116.4 | 116.4 | 117.17 | 115.4 | 10.59M |
| October 14, 2025 | 116.96 | 115.27 | 115.27 | 117.34 | 114.91 | 10.88M |
| October 13, 2025 | 116.87 | 116.95 | 116.95 | 117.6 | 116.1 | 11.81M |
| October 10, 2025 | 114.5 | 117.24 | 117.24 | 117.85 | 114.16 | 40.85M |
| October 09, 2025 | 113.14 | 114.3 | 114.3 | 114.8 | 113.05 | 12.59M |
| October 08, 2025 | 114.18 | 113.14 | 113.14 | 114.48 | 112.02 | 14.79M |
| October 07, 2025 | 114.54 | 114.17 | 114.17 | 115.1 | 113.75 | 11.66M |
| October 06, 2025 | 114.8 | 114.54 | 114.54 | 115.6 | 113.63 | 18.07M |
| October 03, 2025 | 112.65 | 114.37 | 114.37 | 114.85 | 112.44 | 23.88M |
| October 01, 2025 | 112.7 | 112.55 | 112.55 | 113.56 | 111.2 | 19.56M |
| September 30, 2025 | 110.04 | 112.83 | 112.83 | 113.7 | 109.85 | 37.09M |
| September 29, 2025 | 107.9 | 109.51 | 109.51 | 110.23 | 107.9 | 16.24M |
| September 26, 2025 | 111.11 | 107.79 | 107.79 | 111.34 | 107.3 | 18.38M |
| September 25, 2025 | 111.02 | 111.4 | 111.4 | 112.25 | 110.42 | 14.58M |
| September 24, 2025 | 114.2 | 111.01 | 111.01 | 114.49 | 110.61 | 16.81M |
| September 23, 2025 | 113.09 | 113.43 | 113.43 | 114.09 | 112.43 | 12.66M |
| September 22, 2025 | 113.29 | 113.04 | 113.04 | 115 | 112.7 | 16.83M |
| September 19, 2025 | 112.5 | 113.3 | 113.3 | 114.3 | 111.86 | 27.58M |
| September 18, 2025 | 112.5 | 111.86 | 111.86 | 113.21 | 111.13 | 15.71M |
| September 17, 2025 | 108.6 | 111.97 | 111.97 | 112.16 | 108.06 | 33.49M |
| September 16, 2025 | 108.68 | 108.44 | 108.44 | 109.2 | 108.09 | 7.12M |
| September 15, 2025 | 107.31 | 108.51 | 108.51 | 109.21 | 107.31 | 10.49M |
| September 12, 2025 | 108 | 107.31 | 107.31 | 108.23 | 107.05 | 8.04M |
| September 11, 2025 | 106.5 | 107.76 | 107.76 | 108.69 | 106.25 | 15.26M |
| September 10, 2025 | 104.6 | 106.26 | 106.26 | 106.88 | 104.6 | 13.12M |
| September 09, 2025 | 104.29 | 104.28 | 104.28 | 104.78 | 103.8 | 5.97M |
| September 08, 2025 | 103.8 | 104.21 | 104.21 | 104.9 | 103.8 | 7.61M |
| September 05, 2025 | 103.42 | 103.75 | 103.75 | 104.16 | 102.62 | 7.49M |
| September 04, 2025 | 104.8 | 103.42 | 103.42 | 105.19 | 103.18 | 6.21M |
| September 03, 2025 | 102.75 | 104.3 | 104.3 | 104.5 | 102.61 | 8.07M |
| September 02, 2025 | 102.51 | 102.86 | 102.86 | 103.95 | 101.92 | 7.85M |
| September 01, 2025 | 101 | 102.29 | 102.29 | 102.45 | 100.95 | 6.26M |
| August 29, 2025 | 101.01 | 100.88 | 100.88 | 102.42 | 100.6 | 15.79M |
| August 28, 2025 | 102.77 | 101.45 | 101.45 | 103.28 | 101.11 | 13.54M |
| August 26, 2025 | 105.18 | 102.77 | 102.77 | 105.39 | 102.49 | 15.31M |
| August 25, 2025 | 105.59 | 105.22 | 105.22 | 106.38 | 105.1 | 5.67M |
| August 22, 2025 | 107.1 | 105.29 | 105.29 | 107.69 | 105.11 | 9.66M |
| August 21, 2025 | 107.5 | 107.16 | 107.16 | 108 | 107.05 | 5.89M |
| August 20, 2025 | 107.5 | 107.11 | 107.11 | 108.05 | 107 | 8.59M |
| August 19, 2025 | 106.87 | 107.9 | 107.9 | 108.06 | 106.29 | 8.57M |
| August 18, 2025 | 107 | 106.77 | 106.77 | 107.57 | 106.59 | 9.5M |
| August 14, 2025 | 106.65 | 106.28 | 106.28 | 107.15 | 105.88 | 6.17M |
| August 13, 2025 | 107 | 106.64 | 106.64 | 107.38 | 106.16 | 8.97M |
| August 12, 2025 | 106.86 | 106.65 | 106.65 | 107.25 | 106.07 | 12.07M |
| August 11, 2025 | 103.99 | 106.54 | 106.54 | 106.75 | 103.84 | 18.97M |
| August 08, 2025 | 104.69 | 103.95 | 103.95 | 104.88 | 103.5 | 8.37M |
| August 07, 2025 | 103.5 | 104.69 | 104.69 | 104.94 | 102.59 | 13.51M |
| August 06, 2025 | 103.8 | 103.83 | 103.83 | 104.8 | 102.85 | 14.05M |
| August 05, 2025 | 104.9 | 103.66 | 103.66 | 105.14 | 103.32 | 12.13M |
| August 04, 2025 | 103.12 | 104.66 | 104.66 | 104.95 | 103 | 14.97M |
| August 01, 2025 | 105.3 | 103.18 | 103.18 | 105.38 | 103 | 15.31M |
| July 31, 2025 | 107.2 | 105.38 | 105.38 | 107.44 | 103.92 | 42.64M |
| July 30, 2025 | 109.55 | 108.1 | 108.1 | 111.15 | 107.61 | 49.63M |
| July 29, 2025 | 106.25 | 109.29 | 109.29 | 109.5 | 106.25 | 13.19M |
| July 28, 2025 | 108.36 | 106.79 | 106.79 | 109.38 | 106.53 | 13.9M |