104.75
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 104.18 | 110.57 | 110.57 | 111.62 | 104.18 | 5,927 |
| September 03, 2025 | 101.2 | 106.31 | 106.31 | 108.18 | 101.2 | 12,688 |
| September 02, 2025 | 100 | 103.03 | 103.03 | 104 | 100 | 11,075 |
| September 01, 2025 | 95.61 | 99.5 | 99.5 | 99.5 | 94.75 | 12,167 |
| August 29, 2025 | 97.5 | 95.61 | 95.61 | 97.5 | 95 | 6,951 |
| August 28, 2025 | 100.1 | 97.5 | 97.5 | 100.25 | 96.5 | 834 |
| August 26, 2025 | 98 | 100.1 | 100.1 | 101.05 | 96 | 690 |
| August 25, 2025 | 103 | 101 | 101 | 103.5 | 98.32 | 1,672 |
| August 22, 2025 | 104 | 103.5 | 103.5 | 105 | 103.5 | 399 |
| August 21, 2025 | 106 | 105 | 105 | 109.98 | 104.5 | 1,141 |
| August 20, 2025 | 112 | 106.89 | 106.89 | 116 | 106.5 | 10,738 |
| August 19, 2025 | 117 | 111.74 | 111.74 | 118 | 111.7 | 1,719 |
| August 18, 2025 | 114 | 115.38 | 115.38 | 115.5 | 112.4 | 1,023 |
| August 14, 2025 | 114 | 115.42 | 115.42 | 117.5 | 114 | 236 |
| August 13, 2025 | 114.85 | 113.76 | 113.76 | 114.85 | 113.75 | 676 |
| August 12, 2025 | 114.75 | 114.75 | 114.75 | 115 | 114.75 | 145 |
| August 11, 2025 | 115.99 | 114.5 | 114.5 | 115.99 | 114.5 | 974 |
| August 08, 2025 | 117.25 | 114.01 | 114.01 | 117.5 | 112.01 | 5,019 |
| August 07, 2025 | 118 | 117.25 | 117.25 | 119 | 117.25 | 669 |
| August 06, 2025 | 118.55 | 118 | 118 | 119.5 | 117.3 | 4,495 |
| August 05, 2025 | 122 | 118.32 | 118.32 | 122 | 118 | 16,166 |
| August 04, 2025 | 118 | 119.95 | 119.95 | 122 | 118 | 8,036 |
| August 01, 2025 | 120 | 118 | 118 | 120 | 117 | 3,297 |
| July 31, 2025 | 120.03 | 119.89 | 119.89 | 120.03 | 118.5 | 4,311 |
| July 30, 2025 | 120 | 120.03 | 120.03 | 122.4 | 117.81 | 19,907 |
| July 29, 2025 | 118 | 118.9 | 118.9 | 122 | 118 | 20,493 |
| July 28, 2025 | 119 | 118 | 118 | 121.2 | 118 | 82,984 |
| July 25, 2025 | 117.16 | 118.75 | 118.75 | 122.3 | 117.16 | 18,155 |
| July 24, 2025 | 119.9 | 116.58 | 116.58 | 119.9 | 116.3 | 9,268 |
| July 23, 2025 | 119.4 | 119.45 | 119.45 | 121.79 | 118.35 | 9,080 |
| July 22, 2025 | 119 | 119.4 | 119.4 | 119.7 | 118.5 | 8,623 |
| July 21, 2025 | 118.5 | 118.64 | 118.64 | 120 | 118.5 | 9,660 |
| July 18, 2025 | 120 | 119.37 | 119.37 | 120.5 | 119 | 7,214 |
| July 17, 2025 | 121 | 119.75 | 119.75 | 121 | 119.5 | 2,496 |
| July 16, 2025 | 120 | 118.79 | 118.79 | 120 | 118 | 6,408 |
| July 15, 2025 | 119.3 | 119.69 | 119.69 | 120 | 119.2 | 4,970 |
| July 14, 2025 | 117 | 119 | 119 | 120.05 | 116 | 4,669 |
| July 11, 2025 | 118.59 | 115.65 | 115.65 | 122.2 | 112.8 | 7,677 |
| July 10, 2025 | 120 | 118.59 | 118.59 | 120 | 118 | 573 |
| July 09, 2025 | 118.4 | 120 | 120 | 121.8 | 117 | 20,123 |
| July 08, 2025 | 119 | 118.46 | 118.46 | 121 | 118.25 | 3,070 |
| July 07, 2025 | 120.5 | 120 | 120 | 121.9 | 119 | 3,400 |
| July 04, 2025 | 122.59 | 120.7 | 120.7 | 122.59 | 120 | 5,684 |
| July 03, 2025 | 119.2 | 121.99 | 121.99 | 122.9 | 118 | 16,882 |
| July 02, 2025 | 120 | 119 | 119 | 120.7 | 115 | 21,042 |
| July 01, 2025 | 118 | 117 | 117 | 120 | 115.75 | 8,294 |
| June 30, 2025 | 121 | 119.9 | 119.9 | 121 | 118 | 2,429 |
| June 27, 2025 | 118 | 120.16 | 120.16 | 121 | 117 | 4,297 |
| June 26, 2025 | 120.3 | 117.58 | 117.58 | 123.65 | 117.1 | 21,296 |
| June 25, 2025 | 119.95 | 118.59 | 118.59 | 124.2 | 117.45 | 10,274 |
| June 24, 2025 | 117 | 118.33 | 118.33 | 118.5 | 116.7 | 13,914 |
| June 23, 2025 | 115 | 117.07 | 117.07 | 118 | 114 | 14,539 |
| June 20, 2025 | 112.5 | 116.14 | 116.14 | 116.8 | 111.1 | 18,647 |
| June 19, 2025 | 106.4 | 112.77 | 112.77 | 113.9 | 103.14 | 59,787 |
| June 18, 2025 | 106 | 108.57 | 108.57 | 109.7 | 103.5 | 7,798 |
| June 17, 2025 | 106.55 | 108 | 108 | 111.11 | 106.55 | 2,029 |
| June 16, 2025 | 112.3 | 106.64 | 106.64 | 112.5 | 106.5 | 9,318 |
| June 13, 2025 | 107.5 | 108.67 | 108.67 | 111 | 107.5 | 5,295 |
| June 12, 2025 | 110 | 109.99 | 109.99 | 112.9 | 108.5 | 120,360 |
| June 11, 2025 | 110 | 110 | 110 | 112.2 | 106 | 152,233 |