110.53
-2.2(-1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 113.25 | 110.53 | 110.53 | 113.29 | 109.5 | 58,031 |
| August 21, 2025 | 111.45 | 112.73 | 112.73 | 114 | 110.3 | 42,656 |
| August 20, 2025 | 105 | 111.09 | 111.09 | 111.45 | 105 | 120,693 |
| August 19, 2025 | 106 | 106.15 | 106.15 | 107.3 | 105.25 | 38,741 |
| August 18, 2025 | 104 | 105.09 | 105.09 | 106.69 | 104 | 84,281 |
| August 14, 2025 | 106.95 | 102.62 | 102.62 | 107 | 102.05 | 70,212 |
| August 13, 2025 | 106.2 | 105.64 | 105.64 | 108.5 | 104 | 83,518 |
| August 12, 2025 | 104.35 | 106.03 | 106.03 | 108.98 | 102.95 | 53,319 |
| August 11, 2025 | 106.5 | 104.41 | 104.41 | 106.5 | 101.11 | 58,866 |
| August 08, 2025 | 105.9 | 105.3 | 105.3 | 107.57 | 103.05 | 52,302 |
| August 07, 2025 | 107.8 | 106.88 | 106.88 | 107.98 | 103.5 | 93,080 |
| August 06, 2025 | 109.71 | 108.56 | 108.56 | 111.73 | 108 | 51,832 |
| August 05, 2025 | 110.5 | 110.63 | 110.63 | 113.4 | 110.25 | 45,623 |
| August 04, 2025 | 112 | 111.48 | 111.48 | 115.5 | 109.1 | 96,928 |
| August 01, 2025 | 115 | 112.28 | 112.28 | 115.86 | 110 | 221,359 |
| July 31, 2025 | 116.71 | 114.22 | 114.22 | 119.5 | 113.32 | 277,766 |
| July 30, 2025 | 116.7 | 119.29 | 119.29 | 119.29 | 112.41 | 212,877 |
| July 29, 2025 | 110 | 113.61 | 113.61 | 114.9 | 107.5 | 78,971 |
| July 28, 2025 | 114.35 | 110.57 | 110.57 | 116.5 | 110.05 | 120,000 |
| July 25, 2025 | 121.26 | 114.35 | 114.35 | 121.26 | 114 | 123,609 |
| July 24, 2025 | 118.2 | 119.27 | 119.27 | 121 | 115 | 140,141 |
| July 23, 2025 | 120.35 | 117 | 117 | 120.5 | 116.11 | 162,532 |
| July 22, 2025 | 126.89 | 122.02 | 122.02 | 127.5 | 120.98 | 345,312 |
| July 21, 2025 | 119.35 | 122.8 | 122.8 | 122.8 | 118.1 | 248,326 |
| July 18, 2025 | 118.3 | 116.96 | 116.96 | 118.88 | 115.5 | 93,202 |
| July 17, 2025 | 116.25 | 115.35 | 115.35 | 118 | 114.71 | 132,225 |
| July 16, 2025 | 115.11 | 114.76 | 114.76 | 118.6 | 114.3 | 165,014 |
| July 15, 2025 | 112.18 | 114.4 | 114.4 | 116.7 | 110.5 | 93,720 |
| July 14, 2025 | 113.89 | 112.58 | 112.58 | 114.25 | 111.75 | 52,459 |
| July 11, 2025 | 114.32 | 113.98 | 113.98 | 115.2 | 111 | 74,977 |
| July 10, 2025 | 116 | 114.32 | 114.32 | 116.1 | 113.05 | 56,818 |
| July 09, 2025 | 114.05 | 115.06 | 115.06 | 117.68 | 114.05 | 36,535 |
| July 08, 2025 | 117.96 | 116 | 116 | 118.79 | 115.4 | 77,876 |
| July 07, 2025 | 119 | 117.71 | 117.71 | 119.69 | 115.4 | 152,133 |
| July 04, 2025 | 116.9 | 120.02 | 120.02 | 120.78 | 114 | 426,761 |
| July 03, 2025 | 112.49 | 115.03 | 115.03 | 117.9 | 112.1 | 96,163 |
| July 02, 2025 | 113.25 | 113.05 | 113.05 | 113.49 | 111 | 61,873 |
| July 01, 2025 | 112.2 | 112.52 | 112.52 | 113.79 | 112.11 | 36,073 |
| June 30, 2025 | 112.69 | 113.26 | 113.26 | 114.24 | 112 | 51,558 |
| June 27, 2025 | 113.1 | 112.69 | 112.69 | 114.5 | 112 | 45,098 |
| June 26, 2025 | 113.98 | 113.08 | 113.08 | 114.39 | 110 | 47,584 |
| June 25, 2025 | 109.03 | 112.25 | 112.25 | 113.47 | 109.03 | 62,664 |
| June 24, 2025 | 111.75 | 109.03 | 109.03 | 115.38 | 108 | 109,801 |
| June 23, 2025 | 109.18 | 109.89 | 109.89 | 112 | 105.59 | 80,117 |
| June 20, 2025 | 109.9 | 111.15 | 111.15 | 112.89 | 109.75 | 45,110 |
| June 19, 2025 | 110 | 110.5 | 110.5 | 113.98 | 110 | 151,191 |
| June 18, 2025 | 117.85 | 114.93 | 114.93 | 117.85 | 113.5 | 55,123 |
| June 17, 2025 | 118.4 | 117.95 | 114.95 | 120 | 115.31 | 127,528 |
| June 16, 2025 | 114.55 | 117.95 | 114.95 | 118.2 | 111.06 | 95,508 |
| June 13, 2025 | 111.01 | 113.98 | 113.98 | 115 | 109.86 | 95,935 |
| June 12, 2025 | 113.9 | 115.65 | 115.65 | 116.35 | 113.1 | 95,603 |
| June 11, 2025 | 117.8 | 113.86 | 113.86 | 117.8 | 112 | 91,115 |
| June 10, 2025 | 117.5 | 116.34 | 116.34 | 118 | 115.15 | 94,631 |
| June 09, 2025 | 118.99 | 117.47 | 117.47 | 118.99 | 117 | 76,551 |
| June 06, 2025 | 117.55 | 117.96 | 117.96 | 119 | 115.5 | 107,365 |
| June 05, 2025 | 119.96 | 118.19 | 118.19 | 119.96 | 116.85 | 82,434 |
| June 04, 2025 | 117.99 | 118.38 | 118.38 | 119.3 | 117.28 | 148,958 |
| June 03, 2025 | 117.51 | 117.28 | 117.28 | 118 | 115.05 | 129,315 |
| June 02, 2025 | 117 | 117.51 | 117.51 | 118.69 | 113.1 | 196,508 |
| May 30, 2025 | 115.1 | 117.02 | 117.02 | 117.6 | 110 | 207,970 |