111.05
+0.21(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 144.01 | 142.32 | 142.32 | 146.01 | 141 | 42,430 |
| July 01, 2025 | 157.29 | 145.35 | 145.35 | 161 | 144.1 | 582,858 |
| June 30, 2025 | 130 | 152.2 | 152.2 | 152.2 | 130 | 731,087 |
| June 27, 2025 | 122.64 | 126.84 | 126.84 | 127.75 | 122.6 | 24,212 |
| June 26, 2025 | 118.18 | 122.64 | 122.64 | 123 | 118.18 | 10,731 |
| June 25, 2025 | 117.3 | 118.18 | 118.18 | 119.89 | 116 | 22,057 |
| June 24, 2025 | 112.5 | 115.42 | 115.42 | 118 | 112.5 | 13,728 |
| June 23, 2025 | 110.5 | 113.17 | 113.17 | 114.06 | 109 | 9,543 |
| June 20, 2025 | 109.54 | 110.34 | 110.34 | 111.5 | 108.1 | 13,975 |
| June 19, 2025 | 110.99 | 110.09 | 110.09 | 114 | 109 | 12,786 |
| June 18, 2025 | 110.75 | 109.85 | 109.85 | 112 | 108.01 | 13,131 |
| June 17, 2025 | 109.9 | 110.51 | 110.51 | 111 | 107.2 | 24,807 |
| June 16, 2025 | 108.74 | 108.67 | 108.67 | 110 | 107.33 | 5,359 |
| June 13, 2025 | 110.41 | 108.74 | 108.74 | 111 | 107 | 4,686 |
| June 12, 2025 | 112.44 | 110.41 | 110.41 | 112.44 | 108.6 | 6,223 |