105.29
-1.87(-1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 110.6 | 108.29 | 108.29 | 111.35 | 108.25 | 12.72M |
| July 24, 2025 | 110.34 | 110.67 | 110.67 | 111.05 | 108.25 | 18.29M |
| July 23, 2025 | 109.6 | 109.92 | 109.92 | 110.25 | 108.18 | 15.53M |
| July 22, 2025 | 113.1 | 109.33 | 109.33 | 113.1 | 109.12 | 17.92M |
| July 21, 2025 | 113.5 | 112.6 | 112.6 | 113.8 | 111.67 | 11.2M |
| July 18, 2025 | 113.99 | 113.35 | 113.35 | 114.81 | 113.1 | 15.85M |
| July 17, 2025 | 115.1 | 113.79 | 113.79 | 115.6 | 113.1 | 21.33M |
| July 16, 2025 | 112.37 | 114.97 | 114.97 | 115.71 | 111.86 | 38.34M |
| July 15, 2025 | 110.83 | 112.24 | 112.24 | 113.13 | 110.75 | 20.91M |
| July 14, 2025 | 110.42 | 110.72 | 110.72 | 112.45 | 110.15 | 17.98M |
| July 11, 2025 | 109.74 | 110.21 | 110.21 | 111.1 | 108.65 | 23.1M |
| July 10, 2025 | 111.3 | 109.76 | 109.76 | 111.5 | 109.25 | 9.94M |
| July 09, 2025 | 111.8 | 111 | 111 | 112.7 | 110.8 | 13.3M |
| July 08, 2025 | 112.39 | 112.01 | 112.01 | 112.85 | 111.38 | 15.17M |
| July 07, 2025 | 110.85 | 112.51 | 112.51 | 112.75 | 110.63 | 19.93M |
| July 04, 2025 | 110.4 | 110.85 | 110.85 | 111.1 | 109.86 | 14.1M |
| July 03, 2025 | 113.01 | 110.23 | 110.23 | 114.06 | 109.91 | 47.92M |
| July 02, 2025 | 113.1 | 113.85 | 113.85 | 114.17 | 112.4 | 33.83M |
| July 01, 2025 | 110.65 | 113.07 | 113.07 | 113.49 | 109.31 | 45.22M |
| June 30, 2025 | 107.07 | 110.5 | 110.5 | 110.65 | 106.7 | 46.86M |
| June 27, 2025 | 107 | 106.44 | 106.44 | 108.49 | 106.42 | 19.17M |
| June 26, 2025 | 106 | 106.25 | 106.25 | 106.54 | 104.9 | 15.39M |
| June 25, 2025 | 105.62 | 105.94 | 105.94 | 106.25 | 105.14 | 12.17M |
| June 24, 2025 | 105.08 | 105.22 | 105.22 | 106.62 | 105 | 16.43M |
| June 23, 2025 | 102.09 | 103.91 | 103.91 | 104.3 | 102.09 | 13.95M |
| June 20, 2025 | 101 | 103.04 | 103.04 | 104.15 | 100.52 | 27.59M |
| June 19, 2025 | 105.08 | 102.98 | 102.98 | 105.88 | 102.55 | 22.03M |
| June 18, 2025 | 105.88 | 105.48 | 105.48 | 106.49 | 105 | 15.47M |
| June 17, 2025 | 107.25 | 105.88 | 105.88 | 108.42 | 105.7 | 16.22M |
| June 16, 2025 | 106.5 | 106.79 | 106.79 | 107 | 104.81 | 19.8M |
| June 13, 2025 | 105.2 | 106.61 | 106.61 | 107.4 | 105.2 | 16.09M |
| June 12, 2025 | 110.5 | 108.02 | 108.02 | 110.85 | 107.6 | 26.28M |
| June 11, 2025 | 111.77 | 110.3 | 110.3 | 111.88 | 109.72 | 23.16M |
| June 10, 2025 | 112.75 | 111.77 | 111.77 | 112.75 | 111.2 | 22.89M |
| June 09, 2025 | 111.21 | 112.2 | 112.2 | 112.89 | 110.76 | 30.6M |
| June 06, 2025 | 109.39 | 110.18 | 110.18 | 111.8 | 108.3 | 50.75M |
| June 05, 2025 | 110.12 | 109.02 | 109.02 | 110.3 | 108.5 | 19.27M |
| June 04, 2025 | 109.51 | 109.54 | 109.54 | 111.25 | 108.65 | 46.7M |
| June 03, 2025 | 109.2 | 109.44 | 109.44 | 109.99 | 108 | 48.04M |
| June 02, 2025 | 106.5 | 108.46 | 108.46 | 109.2 | 106 | 57.79M |
| May 30, 2025 | 102.71 | 105.82 | 105.82 | 106.25 | 101.1 | 60.7M |