107.76
+2.93(+2.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 104.11 | 107.76 | 107.76 | 108.25 | 104.11 | 913,667 |
| August 18, 2025 | 105 | 104.83 | 104.83 | 106.75 | 103.46 | 793,684 |
| August 14, 2025 | 103.04 | 104.32 | 104.32 | 106.81 | 101.14 | 1.42M |
| August 13, 2025 | 102.49 | 103.04 | 103.04 | 103.66 | 101.17 | 748,973 |
| August 12, 2025 | 102.85 | 101.4 | 101.4 | 103.9 | 101.01 | 450,373 |
| August 11, 2025 | 101.2 | 102.3 | 102.3 | 103.2 | 100.38 | 704,134 |
| August 08, 2025 | 103.59 | 101.04 | 101.04 | 104.13 | 100.5 | 614,606 |
| August 07, 2025 | 105 | 103.59 | 103.59 | 107.13 | 101.7 | 1.23M |
| August 06, 2025 | 106.8 | 104.88 | 104.88 | 107.89 | 104.2 | 1.07M |
| August 05, 2025 | 108 | 106.29 | 106.29 | 108.58 | 104.75 | 933,900 |
| August 04, 2025 | 104.6 | 107.45 | 107.45 | 108.64 | 104.37 | 1.41M |
| August 01, 2025 | 107.35 | 104.15 | 104.15 | 107.79 | 103.5 | 999,650 |
| July 31, 2025 | 106.8 | 107.19 | 107.19 | 110.37 | 105.8 | 1.16M |
| July 30, 2025 | 111.1 | 108.2 | 108.2 | 114.39 | 107.32 | 1.17M |
| July 29, 2025 | 105.23 | 110.37 | 110.37 | 114.95 | 104.59 | 4.01M |
| July 28, 2025 | 108.5 | 105.23 | 105.23 | 109.6 | 104.58 | 1.82M |
| July 25, 2025 | 114 | 108.5 | 108.5 | 115.77 | 107.4 | 2.94M |
| July 24, 2025 | 109.4 | 115.42 | 115.42 | 119.8 | 108.5 | 21M |
| July 23, 2025 | 100 | 106.98 | 106.98 | 109.5 | 97.09 | 10.79M |
| July 22, 2025 | 100.23 | 98.84 | 98.84 | 100.46 | 98.15 | 571,413 |
| July 21, 2025 | 99.25 | 100.19 | 100.19 | 100.64 | 98.51 | 426,986 |
| July 18, 2025 | 100.8 | 98.82 | 98.82 | 100.9 | 98.51 | 349,436 |
| July 17, 2025 | 101.2 | 100.57 | 100.57 | 102.34 | 99.3 | 395,769 |
| July 16, 2025 | 99.55 | 101.05 | 101.05 | 102.45 | 98.64 | 886,950 |
| July 15, 2025 | 97.4 | 99.51 | 99.51 | 99.85 | 97.01 | 951,054 |
| July 14, 2025 | 94.55 | 96.96 | 96.96 | 97.57 | 93.56 | 506,350 |
| July 11, 2025 | 96.04 | 94.84 | 94.84 | 97.89 | 94.1 | 678,574 |
| July 10, 2025 | 96.2 | 96.2 | 96.2 | 97.6 | 95.17 | 511,133 |
| July 09, 2025 | 96.89 | 95.98 | 95.98 | 97.9 | 95.76 | 352,395 |
| July 08, 2025 | 98.88 | 96.54 | 96.54 | 99.89 | 95.27 | 1.06M |
| July 07, 2025 | 97.48 | 97.83 | 97.83 | 100.45 | 97.09 | 532,314 |
| July 04, 2025 | 97 | 97.48 | 97.48 | 100.85 | 97 | 719,883 |
| July 03, 2025 | 98.35 | 97.34 | 97.34 | 98.99 | 96.75 | 398,333 |
| July 02, 2025 | 100.5 | 98.28 | 98.28 | 100.5 | 97.01 | 590,042 |
| July 01, 2025 | 99.89 | 100.3 | 100.3 | 101.29 | 98.12 | 564,936 |
| June 30, 2025 | 98.71 | 99.5 | 99.5 | 101.17 | 98.71 | 449,189 |
| June 27, 2025 | 99.89 | 98.59 | 98.59 | 102.3 | 98.25 | 734,403 |
| June 26, 2025 | 101 | 98.97 | 98.97 | 101.64 | 98.15 | 483,729 |
| June 25, 2025 | 97.45 | 100.93 | 100.93 | 101.2 | 97.04 | 925,839 |
| June 24, 2025 | 95 | 97.35 | 97.35 | 98.4 | 95 | 564,456 |
| June 23, 2025 | 93.8 | 93.98 | 93.98 | 95.27 | 92.23 | 556,770 |
| June 20, 2025 | 93.48 | 93.96 | 93.96 | 94.95 | 91.41 | 661,190 |
| June 19, 2025 | 98 | 93.28 | 93.28 | 98.79 | 92.11 | 710,649 |
| June 18, 2025 | 96.86 | 98.27 | 98.27 | 99.4 | 96.75 | 647,586 |
| June 17, 2025 | 96.25 | 96.74 | 96.74 | 98.99 | 94.83 | 830,764 |
| June 16, 2025 | 94.99 | 96.13 | 96.13 | 96.53 | 92.55 | 446,456 |
| June 13, 2025 | 95.5 | 94.87 | 94.87 | 96.1 | 94.25 | 433,210 |
| June 12, 2025 | 100 | 96.42 | 96.42 | 100.3 | 96.1 | 560,770 |
| June 11, 2025 | 99.2 | 99.63 | 99.63 | 101.35 | 98.25 | 507,834 |
| June 10, 2025 | 101.8 | 98.8 | 98.8 | 101.8 | 98.01 | 723,732 |
| June 09, 2025 | 101.8 | 101.27 | 101.27 | 103.05 | 100.75 | 690,878 |
| June 06, 2025 | 102.11 | 101.54 | 101.54 | 104.61 | 100.57 | 1.02M |
| June 05, 2025 | 103.48 | 102.16 | 102.16 | 104.8 | 101.8 | 436,712 |
| June 04, 2025 | 100.89 | 103.06 | 103.06 | 104.6 | 99.8 | 1.35M |
| June 03, 2025 | 101.69 | 100.34 | 100.34 | 101.86 | 99.66 | 363,301 |
| June 02, 2025 | 97.99 | 101.13 | 101.13 | 102.45 | 97.51 | 1.04M |
| May 30, 2025 | 97.47 | 97.95 | 97.95 | 99.7 | 95.7 | 517,216 |
| May 29, 2025 | 98.5 | 96.99 | 96.99 | 98.89 | 96.72 | 162,788 |
| May 28, 2025 | 97.82 | 97.52 | 97.52 | 98.5 | 97.15 | 158,106 |
| May 27, 2025 | 98.6 | 97.82 | 97.82 | 98.6 | 96.6 | 292,611 |