106.17
+0.49(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 106.08 | 106.17 | 106.17 | 109.4 | 105.21 | 150,153 |
| August 14, 2025 | 107.11 | 105.68 | 105.68 | 108.24 | 105 | 241,946 |
| August 13, 2025 | 106.8 | 107.64 | 107.64 | 111.94 | 105 | 694,411 |
| August 12, 2025 | 106.72 | 105.82 | 105.82 | 109 | 104.14 | 239,683 |
| August 11, 2025 | 106.62 | 106.68 | 106.68 | 109.75 | 105.5 | 257,189 |
| August 08, 2025 | 112 | 107.95 | 107.95 | 112 | 106.11 | 278,854 |
| August 07, 2025 | 111.1 | 111.68 | 111.68 | 114.88 | 103.52 | 750,821 |
| August 06, 2025 | 114.75 | 112.2 | 112.2 | 114.75 | 110.87 | 231,093 |
| August 05, 2025 | 118.8 | 115.79 | 115.79 | 121 | 113.6 | 1.89M |
| August 04, 2025 | 105 | 117.07 | 117.07 | 118.9 | 104.51 | 2.6M |
| August 01, 2025 | 112.45 | 105.46 | 105.46 | 112.45 | 104.44 | 330,923 |
| July 31, 2025 | 105 | 113.69 | 113.69 | 116 | 103.6 | 921,227 |
| July 30, 2025 | 114.56 | 113.77 | 113.77 | 115.49 | 112.52 | 148,392 |
| July 29, 2025 | 113 | 114.76 | 114.76 | 115.9 | 112.01 | 191,491 |
| July 28, 2025 | 113.9 | 114.16 | 114.16 | 116.6 | 110.2 | 208,318 |
| July 25, 2025 | 119 | 113.71 | 113.71 | 119.15 | 111.17 | 259,738 |
| July 24, 2025 | 116.56 | 116.81 | 116.81 | 117.98 | 116.09 | 109,868 |
| July 23, 2025 | 118 | 116.56 | 116.56 | 118.5 | 115.04 | 179,115 |
| July 22, 2025 | 117.5 | 117.43 | 117.43 | 120.25 | 116.5 | 150,306 |
| July 21, 2025 | 120.3 | 118.13 | 118.13 | 120.3 | 117.5 | 180,914 |
| July 18, 2025 | 120.49 | 119.62 | 119.62 | 120.65 | 118 | 201,901 |
| July 17, 2025 | 116.19 | 120.44 | 120.44 | 122 | 116.19 | 481,644 |
| July 16, 2025 | 118.27 | 116.99 | 116.99 | 118.84 | 116.3 | 169,925 |
| July 15, 2025 | 117 | 118.1 | 118.1 | 120.8 | 117 | 213,308 |
| July 14, 2025 | 117 | 117.43 | 117.43 | 118.9 | 116 | 112,354 |
| July 11, 2025 | 117.07 | 116.94 | 116.94 | 117.88 | 115.1 | 203,803 |
| July 10, 2025 | 117.5 | 117.28 | 117.28 | 118.48 | 116 | 151,301 |
| July 09, 2025 | 119.7 | 117.7 | 117.7 | 119.8 | 115.78 | 344,127 |
| July 08, 2025 | 120.9 | 119.02 | 119.02 | 122.48 | 117.69 | 275,004 |
| July 07, 2025 | 120 | 120.02 | 120.02 | 121.57 | 118.5 | 226,555 |
| July 04, 2025 | 119.3 | 120.16 | 120.16 | 121.4 | 119.08 | 183,042 |
| July 03, 2025 | 119.5 | 120.38 | 120.38 | 121 | 117.86 | 240,340 |
| July 02, 2025 | 117.8 | 118.83 | 118.83 | 119.8 | 117.8 | 178,181 |
| July 01, 2025 | 119.9 | 119 | 119 | 120.39 | 118.14 | 238,048 |
| June 30, 2025 | 121.01 | 119.29 | 119.29 | 124.32 | 118.81 | 362,208 |
| June 27, 2025 | 120.91 | 121.01 | 121.01 | 122.9 | 119.55 | 303,621 |
| June 26, 2025 | 124.55 | 120.92 | 120.92 | 124.55 | 120.12 | 208,302 |
| June 25, 2025 | 118.1 | 124.55 | 124.55 | 125.4 | 117.83 | 572,556 |
| June 24, 2025 | 118.79 | 118.36 | 118.36 | 120.87 | 116.16 | 489,859 |
| June 23, 2025 | 119 | 117.49 | 117.49 | 120.83 | 116.25 | 258,092 |
| June 20, 2025 | 119.1 | 120.54 | 120.54 | 121.5 | 118.15 | 335,307 |
| June 19, 2025 | 122 | 119.89 | 119.89 | 122.68 | 117.32 | 289,506 |
| June 18, 2025 | 122.33 | 122.07 | 122.07 | 123.89 | 119 | 371,075 |
| June 17, 2025 | 125.7 | 122.02 | 122.02 | 125.8 | 121.05 | 128,313 |
| June 16, 2025 | 126.3 | 125.17 | 125.17 | 126.4 | 122.44 | 228,093 |
| June 13, 2025 | 126.05 | 126.09 | 126.09 | 127.5 | 122.63 | 271,466 |
| June 12, 2025 | 127.52 | 127.98 | 127.98 | 129.64 | 125.11 | 216,233 |
| June 11, 2025 | 127.75 | 127.52 | 127.52 | 133.45 | 126.11 | 574,524 |
| June 10, 2025 | 127.09 | 127.11 | 127.11 | 129.1 | 126.81 | 219,253 |
| June 09, 2025 | 129 | 127.09 | 127.09 | 129.59 | 126 | 215,234 |
| June 06, 2025 | 125.75 | 126.31 | 126.31 | 126.99 | 123.75 | 199,783 |
| June 05, 2025 | 124.85 | 125.13 | 125.13 | 126.21 | 123.7 | 199,088 |
| June 04, 2025 | 125.3 | 126.11 | 126.11 | 127.23 | 123.82 | 306,123 |
| June 03, 2025 | 128.91 | 125.76 | 125.76 | 129.36 | 125 | 280,535 |
| June 02, 2025 | 129.8 | 128.91 | 128.91 | 129.8 | 124 | 487,456 |
| May 30, 2025 | 131.42 | 130.58 | 130.58 | 131.84 | 127.8 | 271,645 |
| May 29, 2025 | 134.9 | 131.42 | 131.42 | 135.41 | 129.25 | 334,691 |
| May 28, 2025 | 135.87 | 133.56 | 133.56 | 136.84 | 131.35 | 254,628 |
| May 27, 2025 | 134.61 | 135.87 | 135.87 | 138 | 134.6 | 435,289 |
| May 26, 2025 | 136.59 | 135.95 | 135.95 | 136.7 | 132.21 | 370,216 |