111.51
+2.83(+2.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 110.43 | 111.51 | 111.51 | 112 | 110.03 | 15.04M |
| October 16, 2025 | 108.69 | 108.68 | 108.68 | 109.96 | 107.83 | 13.65M |
| October 15, 2025 | 109.03 | 108.64 | 108.64 | 109.6 | 108.09 | 17.97M |
| October 14, 2025 | 108.23 | 108.41 | 108.41 | 108.9 | 106.34 | 17.27M |
| October 13, 2025 | 106.38 | 105.97 | 105.97 | 106.89 | 104.1 | 15.88M |
| October 10, 2025 | 103.7 | 103.79 | 103.79 | 103.95 | 102.14 | 14.33M |
| October 09, 2025 | 104.74 | 104.91 | 104.91 | 105.18 | 104.46 | 15.43M |
| October 08, 2025 | 104.57 | 104.74 | 104.74 | 104.9 | 103.76 | 16.13M |
| October 07, 2025 | 103.45 | 102.63 | 102.63 | 103.45 | 102.14 | 17.34M |
| October 06, 2025 | 102.6 | 102.27 | 102.27 | 102.6 | 101.1 | 14.49M |
| October 03, 2025 | 100.24 | 100.1 | 100.1 | 100.4 | 99 | 13.92M |
| October 01, 2025 | 99.62 | 100.79 | 100.79 | 102 | 99.62 | 23.9M |
| September 30, 2025 | 100.97 | 99.14 | 99.14 | 100.97 | 98.61 | 16.87M |
| September 29, 2025 | 99.53 | 98.98 | 98.98 | 99.53 | 97.11 | 12.15M |
| September 26, 2025 | 99.69 | 97.11 | 97.11 | 99.69 | 96.76 | 13.16M |
| September 25, 2025 | 95.19 | 97.26 | 97.26 | 100.08 | 95.19 | 17.65M |
| September 24, 2025 | 100.4 | 97.64 | 97.64 | 100.4 | 97.31 | 9.73M |
| September 23, 2025 | 93.64 | 97.96 | 97.96 | 98.2 | 93.64 | 10.13M |
| September 22, 2025 | 96.43 | 96.05 | 96.05 | 96.43 | 94.33 | 7.56M |
| September 19, 2025 | 97.25 | 94.08 | 94.08 | 97.25 | 93.7 | 7.15M |
| September 18, 2025 | 96.4 | 94.42 | 94.42 | 96.4 | 93.48 | 8.76M |
| September 17, 2025 | 95.83 | 94.3 | 94.3 | 95.83 | 93.79 | 9.24M |
| September 16, 2025 | 95.3 | 95.1 | 95.1 | 95.5 | 94.35 | 8.25M |
| September 15, 2025 | 96.84 | 93.77 | 93.77 | 96.84 | 93.51 | 7.33M |
| September 12, 2025 | 95.74 | 94.02 | 94.02 | 95.74 | 90.61 | 6.2M |
| September 11, 2025 | 94.55 | 93.41 | 93.41 | 96.07 | 93.22 | 8.49M |
| September 10, 2025 | 95 | 93.73 | 93.73 | 96.8 | 93.33 | 10.64M |
| September 09, 2025 | 92.15 | 94.1 | 94.1 | 94.59 | 92.1 | 5.5M |
| September 08, 2025 | 93.69 | 92.82 | 92.82 | 94.15 | 91.41 | 6.62M |
| September 05, 2025 | 91.5 | 91.41 | 91.41 | 92.08 | 88.11 | 3.83M |
| September 04, 2025 | 91.8 | 90.84 | 90.84 | 93 | 90.31 | 4.66M |
| September 03, 2025 | 91.33 | 90.67 | 90.67 | 91.33 | 90.03 | 4.18M |
| September 02, 2025 | 91.63 | 89.38 | 89.38 | 91.63 | 89.03 | 3.69M |
| September 01, 2025 | 87.93 | 89.4 | 89.4 | 90.48 | 87.93 | 5.13M |
| August 29, 2025 | 84.81 | 87.93 | 87.93 | 89.16 | 84.81 | 2.59M |
| August 28, 2025 | 87.3 | 86.99 | 86.99 | 87.3 | 85.5 | 2.54M |
| August 26, 2025 | 86.7 | 86.36 | 86.36 | 86.89 | 84.3 | 2.83M |
| August 25, 2025 | 87.28 | 86.07 | 86.07 | 87.28 | 85.43 | 3.09M |
| August 22, 2025 | 84.1 | 85.16 | 85.16 | 86.25 | 83.5 | 1.48M |
| August 21, 2025 | 85 | 85.16 | 85.16 | 87.17 | 82.51 | 1.89M |
| August 20, 2025 | 84 | 84.63 | 84.63 | 84.8 | 83.75 | 2.56M |
| August 19, 2025 | 83.31 | 84.85 | 84.85 | 87.58 | 83.31 | 2.46M |
| August 18, 2025 | 86 | 85.45 | 85.45 | 86.04 | 85.16 | 3.44M |
| August 14, 2025 | 86.1 | 85.71 | 85.71 | 86.1 | 85.4 | 3.52M |
| August 13, 2025 | 85.8 | 85.8 | 85.8 | 86 | 85.1 | 3.03M |
| August 12, 2025 | 85.5 | 85.5 | 85.5 | 85.8 | 85 | 4.07M |
| August 11, 2025 | 86.7 | 85.78 | 85.78 | 88.67 | 85.65 | 2.96M |
| August 08, 2025 | 86.8 | 86.97 | 86.97 | 87.35 | 84.38 | 2.71M |
| August 07, 2025 | 87.95 | 86.55 | 86.55 | 87.95 | 83.85 | 3.12M |
| August 06, 2025 | 86 | 86.01 | 86.01 | 86.7 | 85.9 | 2.3M |
| August 05, 2025 | 87.63 | 86.15 | 86.15 | 87.63 | 85.91 | 2.87M |
| August 04, 2025 | 86.48 | 85.89 | 85.89 | 86.93 | 85.39 | 4.03M |
| August 01, 2025 | 85.07 | 84.38 | 84.38 | 85.07 | 84.03 | 3.01M |
| July 31, 2025 | 85.03 | 84.7 | 84.7 | 85.03 | 82.91 | 2.48M |
| July 30, 2025 | 86.49 | 85.04 | 85.04 | 86.49 | 84.5 | 1.72M |
| July 29, 2025 | 86.58 | 84.39 | 84.39 | 86.58 | 84.01 | 2.45M |
| July 28, 2025 | 85.17 | 84.47 | 84.47 | 85.17 | 84 | 2M |
| July 25, 2025 | 85.63 | 84.61 | 84.61 | 85.63 | 84.46 | 3.48M |
| July 24, 2025 | 86.37 | 84.8 | 84.8 | 86.37 | 84.71 | 2.16M |
| July 23, 2025 | 85.53 | 86.41 | 86.41 | 86.99 | 85.53 | 3.55M |