106.07
+0.57(+0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 108.13 | 106.07 | 106.07 | 109.22 | 105.48 | 23,890 |
| October 20, 2025 | 108 | 105.5 | 105.5 | 108 | 104.49 | 555,394 |
| October 17, 2025 | 107 | 108.23 | 108.23 | 109.5 | 106.73 | 414,184 |
| October 16, 2025 | 106.49 | 105.42 | 105.42 | 106.92 | 105.1 | 199,185 |
| October 15, 2025 | 106.78 | 105.49 | 105.49 | 106.79 | 105.23 | 489,736 |
| October 14, 2025 | 105.31 | 105 | 105 | 106.37 | 103.56 | 425,169 |
| October 13, 2025 | 103.01 | 102.75 | 102.75 | 104.6 | 101.13 | 461,781 |
| October 10, 2025 | 101.49 | 100.5 | 100.5 | 103.03 | 99.28 | 597,920 |
| October 09, 2025 | 102.66 | 101.75 | 101.75 | 102.83 | 101.51 | 641,781 |
| October 08, 2025 | 100.78 | 101.93 | 101.93 | 102.73 | 100.23 | 144,805 |
| October 07, 2025 | 99.89 | 99.73 | 99.73 | 99.96 | 99.15 | 354,150 |
| October 06, 2025 | 100.28 | 99.15 | 99.15 | 100.3 | 97.94 | 744,097 |
| October 03, 2025 | 97.55 | 97.84 | 97.84 | 102.46 | 96.61 | 476,979 |
| October 01, 2025 | 93.31 | 97.68 | 97.68 | 98.12 | 93.31 | 319,307 |
| September 30, 2025 | 98.81 | 95.71 | 95.71 | 98.81 | 95.66 | 270,706 |
| September 29, 2025 | 95.99 | 96.4 | 96.4 | 101.3 | 95 | 147,881 |
| September 26, 2025 | 96.6 | 94.09 | 94.09 | 96.6 | 93.71 | 287,564 |
| September 25, 2025 | 94.98 | 94.25 | 94.25 | 95.3 | 93.65 | 429,463 |
| September 24, 2025 | 94.94 | 94.65 | 94.65 | 95.98 | 94.17 | 313,171 |
| September 23, 2025 | 90.75 | 95 | 95 | 95.18 | 90.75 | 202,377 |
| September 22, 2025 | 91.26 | 93.08 | 93.08 | 93.25 | 91.26 | 156,740 |
| September 19, 2025 | 91.53 | 91.26 | 91.26 | 91.87 | 91.11 | 264,451 |
| September 18, 2025 | 91.13 | 91.53 | 91.53 | 91.56 | 90.62 | 181,870 |
| September 17, 2025 | 94.44 | 91.13 | 91.13 | 94.44 | 90.93 | 134,565 |
| September 16, 2025 | 93.25 | 92.14 | 92.14 | 93.25 | 91.43 | 322,622 |
| September 15, 2025 | 93.42 | 90.98 | 90.98 | 93.42 | 90.8 | 445,436 |
| September 12, 2025 | 92.84 | 91.15 | 91.15 | 92.84 | 90.64 | 111,433 |
| September 11, 2025 | 90.78 | 90.58 | 90.58 | 91.43 | 90.32 | 236,759 |
| September 10, 2025 | 91.66 | 90.85 | 90.85 | 91.67 | 90.54 | 344,586 |
| September 09, 2025 | 90.42 | 91.23 | 91.23 | 91.46 | 90.27 | 337,816 |
| September 08, 2025 | 90.89 | 89.97 | 89.97 | 90.89 | 88.9 | 469,293 |
| September 05, 2025 | 90.69 | 88.68 | 88.68 | 90.69 | 88.41 | 155,445 |
| September 04, 2025 | 88.37 | 88.05 | 88.05 | 88.54 | 87.49 | 163,493 |
| September 03, 2025 | 87.64 | 87.94 | 87.94 | 87.95 | 87.05 | 248,891 |
| September 02, 2025 | 86.72 | 86.58 | 86.58 | 87.19 | 86.41 | 316,193 |
| September 01, 2025 | 85.93 | 86.64 | 86.64 | 87.79 | 85.93 | 277,220 |
| August 29, 2025 | 84.51 | 85.13 | 85.13 | 85.24 | 84.5 | 158,888 |
| August 28, 2025 | 83.61 | 84.23 | 84.23 | 84.49 | 83.61 | 102,923 |
| August 26, 2025 | 83.98 | 83.6 | 83.6 | 84.1 | 83.2 | 49,324 |
| August 25, 2025 | 82.53 | 83.35 | 83.35 | 83.49 | 82.53 | 63,209 |
| August 22, 2025 | 82.5 | 82.53 | 82.53 | 82.78 | 82.28 | 77,814 |
| August 21, 2025 | 81.84 | 82.33 | 82.33 | 82.78 | 81.84 | 101,721 |
| August 20, 2025 | 81.7 | 81.84 | 81.84 | 82.09 | 80.09 | 52,832 |
| August 19, 2025 | 82.6 | 82.15 | 82.15 | 82.75 | 82 | 30,676 |
| August 18, 2025 | 83.47 | 82.75 | 82.75 | 83.7 | 82.5 | 224,853 |
| August 14, 2025 | 80.92 | 82.91 | 82.91 | 83.34 | 80.92 | 33,939 |
| August 13, 2025 | 83.18 | 83 | 83 | 83.47 | 82.8 | 507,474 |
| August 12, 2025 | 83.28 | 82.79 | 82.79 | 84.25 | 82.7 | 19,766 |
| August 11, 2025 | 83.86 | 83.05 | 83.05 | 84.13 | 82.92 | 159,991 |
| August 08, 2025 | 85.93 | 84.08 | 84.08 | 85.93 | 83.86 | 81,366 |
| August 07, 2025 | 81.16 | 83.84 | 83.84 | 84.18 | 81.16 | 102,044 |
| August 06, 2025 | 84.3 | 83.25 | 83.25 | 84.3 | 83.25 | 57,663 |
| August 05, 2025 | 85.68 | 83.35 | 83.35 | 85.68 | 83.35 | 36,658 |
| August 04, 2025 | 83.31 | 83.18 | 83.18 | 83.69 | 82.78 | 233,715 |
| August 01, 2025 | 82.08 | 81.68 | 81.68 | 83.1 | 81.4 | 417,030 |
| July 31, 2025 | 83.98 | 82.09 | 82.09 | 83.98 | 81.6 | 326,745 |
| July 30, 2025 | 81.71 | 82.4 | 82.4 | 82.86 | 81.71 | 76,774 |
| July 29, 2025 | 81.5 | 81.71 | 81.71 | 81.85 | 81.2 | 70,586 |
| July 28, 2025 | 82.82 | 81.8 | 81.8 | 82.82 | 81.56 | 230,505 |
| July 25, 2025 | 82.59 | 81.95 | 81.95 | 82.59 | 81.82 | 57,049 |