104.68
-0.63(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 105 | 105.31 | 105.31 | 107.37 | 104.05 | 1,722 |
| September 04, 2025 | 105.1 | 105.51 | 105.51 | 106.84 | 104.3 | 2,670 |
| September 03, 2025 | 106.38 | 104.8 | 104.8 | 107.39 | 103.22 | 8,292 |
| September 02, 2025 | 105.48 | 105.75 | 105.75 | 107 | 104.82 | 3,504 |
| September 01, 2025 | 105.95 | 104.66 | 104.66 | 105.95 | 104.1 | 2,784 |
| August 29, 2025 | 105.15 | 104.21 | 104.21 | 106.25 | 103.5 | 4,117 |
| August 28, 2025 | 106.05 | 104.51 | 104.51 | 106.05 | 103.01 | 5,548 |
| August 26, 2025 | 108.2 | 105.92 | 105.92 | 110.24 | 105.31 | 42,258 |
| August 25, 2025 | 107.04 | 106.7 | 106.7 | 109.25 | 105.52 | 7,451 |
| August 22, 2025 | 106.35 | 107.04 | 107.04 | 108.5 | 105.32 | 5,999 |
| August 21, 2025 | 108.99 | 107.29 | 107.29 | 108.99 | 106.06 | 10,826 |
| August 20, 2025 | 111.07 | 107.49 | 107.49 | 111.89 | 106.5 | 218,554 |
| August 19, 2025 | 112.16 | 110.73 | 110.73 | 112.16 | 106.63 | 116,820 |
| August 18, 2025 | 110.95 | 109.84 | 109.84 | 111.77 | 107.37 | 5,451 |
| August 14, 2025 | 107.9 | 108.04 | 108.04 | 110.49 | 105.26 | 5,305 |
| August 13, 2025 | 107 | 106.58 | 106.58 | 109 | 102 | 6,332 |
| August 12, 2025 | 103.81 | 104.84 | 104.84 | 107.45 | 103.57 | 5,238 |
| August 11, 2025 | 103 | 103.81 | 103.81 | 104.2 | 102.01 | 9,023 |
| August 08, 2025 | 110.8 | 104.09 | 104.09 | 114.59 | 98.85 | 28,104 |
| August 07, 2025 | 116.99 | 109.2 | 109.2 | 116.99 | 108.05 | 20,936 |
| August 06, 2025 | 118.2 | 115.8 | 115.8 | 118.2 | 115 | 5,349 |
| August 05, 2025 | 119.83 | 116.71 | 116.71 | 120.92 | 115.25 | 8,670 |
| August 04, 2025 | 122.9 | 118.82 | 118.82 | 122.9 | 117.5 | 4,916 |
| August 01, 2025 | 114.55 | 120.43 | 120.43 | 124.59 | 114.55 | 16,404 |
| July 31, 2025 | 118.97 | 114.9 | 114.9 | 118.97 | 113.62 | 16,117 |
| July 30, 2025 | 120.54 | 119.39 | 119.39 | 120.54 | 119 | 2,058 |
| July 29, 2025 | 119.62 | 120.31 | 120.31 | 120.99 | 119.06 | 2,008 |
| July 28, 2025 | 119.23 | 119.47 | 119.47 | 121.99 | 117.02 | 7,907 |
| July 25, 2025 | 122.8 | 117.56 | 117.56 | 122.8 | 116.56 | 11,976 |
| July 24, 2025 | 122.89 | 120.39 | 120.39 | 122.89 | 119.34 | 8,949 |
| July 23, 2025 | 122.59 | 119.32 | 119.32 | 122.59 | 118.26 | 15,915 |
| July 22, 2025 | 122.65 | 121.95 | 121.95 | 123.43 | 121.36 | 4,357 |
| July 21, 2025 | 122 | 121.06 | 121.06 | 123.82 | 119.98 | 11,537 |
| July 18, 2025 | 124.75 | 122.5 | 122.5 | 124.75 | 121.15 | 12,742 |
| July 17, 2025 | 122.6 | 124.72 | 124.72 | 125.29 | 122.6 | 13,222 |
| July 16, 2025 | 121.96 | 124.73 | 124.73 | 126.57 | 121.29 | 14,151 |
| July 15, 2025 | 124.11 | 120.87 | 120.87 | 124.87 | 118.15 | 18,212 |
| July 14, 2025 | 123.33 | 123.02 | 123.02 | 123.99 | 122.21 | 5,389 |
| July 11, 2025 | 125.9 | 123 | 123 | 125.9 | 122.4 | 3,732 |
| July 10, 2025 | 128.3 | 123.9 | 123.9 | 130 | 123.5 | 11,334 |
| July 09, 2025 | 127.59 | 124.03 | 124.03 | 127.67 | 123.15 | 16,683 |
| July 08, 2025 | 125.6 | 127.67 | 127.67 | 133.99 | 123.11 | 48,994 |
| July 07, 2025 | 130.7 | 123.81 | 123.81 | 130.7 | 122.5 | 18,842 |
| July 04, 2025 | 124 | 128.8 | 128.8 | 130 | 122 | 46,748 |
| July 03, 2025 | 124.44 | 124.12 | 124.12 | 128.49 | 123.26 | 19,556 |
| July 02, 2025 | 123.7 | 123.3 | 123.3 | 124.7 | 120.48 | 9,851 |
| July 01, 2025 | 122.63 | 122.37 | 122.37 | 123.69 | 120.24 | 7,851 |
| June 30, 2025 | 124.4 | 122.18 | 122.18 | 124.4 | 121.8 | 6,578 |
| June 27, 2025 | 125 | 123.09 | 123.09 | 125 | 121.61 | 13,810 |
| June 26, 2025 | 124.58 | 123.06 | 123.06 | 125.74 | 122.05 | 15,083 |
| June 25, 2025 | 124.59 | 123.71 | 123.71 | 124.8 | 121.05 | 13,889 |
| June 24, 2025 | 122 | 122.93 | 122.93 | 125.59 | 122 | 5,722 |
| June 23, 2025 | 126.68 | 121.87 | 121.87 | 126.68 | 121.01 | 15,107 |
| June 20, 2025 | 122 | 126.69 | 126.69 | 127.79 | 119.41 | 24,560 |
| June 19, 2025 | 122.79 | 119.87 | 119.87 | 122.81 | 118.11 | 21,475 |
| June 18, 2025 | 120.05 | 122.42 | 122.42 | 124.56 | 120.05 | 12,612 |
| June 17, 2025 | 123.22 | 121.16 | 121.16 | 125.59 | 120.9 | 14,636 |
| June 16, 2025 | 123.6 | 123.29 | 123.29 | 125.14 | 122.35 | 13,649 |
| June 13, 2025 | 125 | 124.78 | 124.78 | 126.5 | 123 | 10,813 |
| June 12, 2025 | 127.4 | 124.17 | 124.17 | 129 | 123.5 | 18,148 |