113.75
+0.6(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 113.15 | 113.75 | 113.75 | 114.51 | 112.61 | 4,773 |
| September 25, 2025 | 115.43 | 113.15 | 113.15 | 115.5 | 113 | 6,769 |
| September 24, 2025 | 115.67 | 115.39 | 115.39 | 116.45 | 113.51 | 8,352 |
| September 23, 2025 | 114.97 | 114.62 | 114.62 | 117.45 | 113.35 | 15,920 |
| September 22, 2025 | 114.47 | 113.77 | 113.77 | 116.45 | 113.01 | 11,885 |
| September 19, 2025 | 118.89 | 114.47 | 114.47 | 119.22 | 112.37 | 23,724 |
| September 18, 2025 | 124.9 | 116.45 | 116.45 | 124.91 | 115.2 | 67,466 |
| September 17, 2025 | 111.11 | 118.97 | 118.97 | 118.97 | 111.11 | 60,505 |
| September 16, 2025 | 113 | 113.31 | 113.31 | 114 | 110.16 | 49,814 |
| September 15, 2025 | 113 | 111.99 | 111.99 | 115.75 | 110.13 | 171,852 |
| September 12, 2025 | 111.09 | 110.24 | 110.24 | 112.34 | 109 | 9,416 |
| September 11, 2025 | 110.76 | 111.08 | 111.08 | 112.74 | 110.55 | 4,645 |
| September 10, 2025 | 115.19 | 111.31 | 111.31 | 115.19 | 111.21 | 8,022 |
| September 09, 2025 | 109.2 | 111.77 | 111.77 | 113 | 109.2 | 4,819 |
| September 08, 2025 | 110.85 | 110.92 | 110.92 | 115.6 | 110.3 | 15,867 |
| September 05, 2025 | 112.62 | 110.84 | 110.84 | 112.89 | 110.1 | 11,754 |
| September 04, 2025 | 114.4 | 112.62 | 112.62 | 117.86 | 110 | 9,586 |
| September 03, 2025 | 112 | 112.65 | 112.65 | 115 | 111.17 | 10,749 |
| September 02, 2025 | 112.99 | 111.17 | 111.17 | 113.77 | 111 | 8,261 |
| September 01, 2025 | 114.79 | 110.78 | 110.78 | 114.79 | 110 | 15,568 |
| August 29, 2025 | 114.85 | 114.79 | 114.79 | 115.98 | 112.11 | 4,855 |
| August 28, 2025 | 117.72 | 114.85 | 114.85 | 117.72 | 112 | 5,595 |
| August 26, 2025 | 115 | 112.12 | 112.12 | 115.9 | 111.5 | 3,515 |
| August 25, 2025 | 114 | 113.56 | 113.56 | 116.95 | 113 | 2,039 |
| August 22, 2025 | 115.7 | 113.87 | 113.87 | 115.7 | 113.4 | 4,980 |
| August 21, 2025 | 117.9 | 115.7 | 115.7 | 117.9 | 114.75 | 5,603 |
| August 20, 2025 | 117.75 | 116.38 | 116.38 | 119.9 | 114.6 | 12,931 |
| August 19, 2025 | 118.38 | 114.63 | 114.63 | 119.85 | 113.25 | 10,394 |
| August 18, 2025 | 116 | 118.38 | 118.38 | 119.9 | 112.55 | 3,369 |
| August 14, 2025 | 117.99 | 116.11 | 116.11 | 119.8 | 115.05 | 4,248 |
| August 13, 2025 | 119 | 118.43 | 118.43 | 121 | 116.7 | 3,078 |
| August 12, 2025 | 116.78 | 116.71 | 116.71 | 119 | 116 | 2,488 |
| August 11, 2025 | 115.99 | 116.2 | 116.2 | 119.9 | 114.6 | 3,801 |
| August 08, 2025 | 121.4 | 114.83 | 114.83 | 121.4 | 113.3 | 4,454 |
| August 07, 2025 | 115.5 | 117.42 | 117.42 | 119 | 113 | 4,175 |
| August 06, 2025 | 121.7 | 116.05 | 116.05 | 122.5 | 115.5 | 3,786 |
| August 05, 2025 | 121.99 | 118.8 | 118.8 | 121.99 | 114 | 5,946 |
| August 04, 2025 | 121 | 118.07 | 118.07 | 121.9 | 116.53 | 4,228 |
| August 01, 2025 | 116 | 116.53 | 116.53 | 121.63 | 114 | 11,032 |
| July 31, 2025 | 117.05 | 115.84 | 115.84 | 118.3 | 111.8 | 4,477 |
| July 30, 2025 | 118 | 116.74 | 116.74 | 119.99 | 112.1 | 9,073 |
| July 29, 2025 | 123.9 | 117.86 | 117.86 | 123.9 | 117.15 | 7,500 |
| July 28, 2025 | 125 | 121.38 | 121.38 | 129.7 | 121.15 | 8,618 |
| July 25, 2025 | 128.01 | 127.53 | 127.53 | 133.5 | 127.53 | 12,850 |
| July 24, 2025 | 139.5 | 134.25 | 134.25 | 139.5 | 133 | 6,558 |
| July 23, 2025 | 137 | 137 | 137 | 138.95 | 131.55 | 6,292 |
| July 22, 2025 | 139.8 | 136.96 | 136.96 | 140.4 | 135.58 | 5,296 |
| July 21, 2025 | 136 | 138.41 | 138.41 | 140.6 | 136 | 12,434 |
| July 18, 2025 | 137.01 | 137.93 | 137.93 | 139.06 | 134 | 15,424 |
| July 17, 2025 | 138.5 | 139.12 | 139.12 | 139.98 | 136 | 4,010 |
| July 16, 2025 | 138.44 | 139.01 | 139.01 | 142.4 | 134 | 11,291 |
| July 15, 2025 | 133.05 | 138.64 | 138.64 | 140.5 | 133.05 | 4,853 |
| July 14, 2025 | 136.5 | 134.67 | 134.67 | 142 | 132.6 | 21,102 |
| July 11, 2025 | 133.15 | 136.03 | 136.03 | 138.3 | 133.15 | 11,951 |
| July 10, 2025 | 143 | 139.91 | 139.91 | 143 | 139.16 | 22,918 |
| July 09, 2025 | 142 | 146.49 | 146.49 | 147.8 | 137 | 133,477 |
| July 08, 2025 | 145.45 | 138.23 | 138.23 | 145.45 | 137.01 | 22,558 |
| July 07, 2025 | 142.22 | 143.02 | 143.02 | 150 | 141.36 | 34,944 |
| July 04, 2025 | 146.5 | 144.84 | 144.84 | 149.9 | 142 | 77,529 |
| July 03, 2025 | 140.61 | 145.33 | 145.33 | 146.8 | 140.1 | 51,441 |