105.24
+3.73(+3.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 102.5 | 105.24 | 105.24 | 106.97 | 102.03 | 98,423 |
| October 01, 2025 | 98.02 | 101.51 | 101.51 | 105 | 97.49 | 140,477 |
| September 30, 2025 | 98.34 | 98.01 | 98.01 | 100 | 97.05 | 103,086 |
| September 29, 2025 | 102 | 98.34 | 98.34 | 103.51 | 96.98 | 234,422 |
| September 26, 2025 | 107.32 | 101.02 | 101.02 | 107.32 | 99.6 | 253,425 |
| September 25, 2025 | 109.36 | 107.32 | 107.32 | 110.45 | 104.2 | 166,542 |
| September 24, 2025 | 109 | 109.38 | 109.38 | 110.99 | 108.81 | 80,295 |
| September 23, 2025 | 110 | 110.1 | 110.1 | 111.39 | 108.8 | 78,440 |
| September 22, 2025 | 109.95 | 109.28 | 109.28 | 110.11 | 108.81 | 61,667 |
| September 19, 2025 | 108.5 | 109.63 | 109.63 | 111 | 108 | 273,757 |
| September 18, 2025 | 110 | 108.26 | 108.26 | 110 | 107.53 | 89,761 |
| September 17, 2025 | 109.99 | 109.38 | 109.38 | 111.41 | 108.57 | 136,210 |
| September 16, 2025 | 109.46 | 109.66 | 109.66 | 110.01 | 108.85 | 65,468 |
| September 15, 2025 | 108.65 | 109.19 | 109.19 | 109.89 | 108.46 | 100,654 |
| September 12, 2025 | 109.4 | 109.35 | 109.35 | 110.39 | 109 | 76,480 |
| September 11, 2025 | 111.18 | 109.35 | 109.35 | 111.89 | 109 | 88,526 |
| September 10, 2025 | 108.75 | 110.78 | 110.78 | 113.99 | 108.1 | 183,917 |
| September 09, 2025 | 108.7 | 107.8 | 107.8 | 109.79 | 107.35 | 49,990 |
| September 08, 2025 | 108.05 | 108.27 | 108.27 | 110.66 | 108.05 | 51,512 |
| September 05, 2025 | 110.65 | 108.72 | 108.72 | 111.21 | 108.2 | 50,620 |
| September 04, 2025 | 113 | 110.63 | 110.63 | 114 | 110 | 46,532 |
| September 03, 2025 | 110.38 | 112.52 | 112.52 | 113.1 | 110.38 | 58,372 |
| September 02, 2025 | 113.75 | 110.38 | 110.38 | 113.75 | 109.5 | 144,411 |
| September 01, 2025 | 108.4 | 112.08 | 112.08 | 115.37 | 106.8 | 275,354 |
| August 29, 2025 | 108.31 | 107.34 | 107.34 | 110 | 106.5 | 114,475 |
| August 28, 2025 | 109 | 108.31 | 108.31 | 111.04 | 106.8 | 223,187 |
| August 26, 2025 | 110.5 | 110.08 | 110.08 | 111.5 | 107.55 | 196,533 |
| August 25, 2025 | 110.75 | 111.6 | 111.6 | 112.49 | 108.15 | 148,791 |
| August 22, 2025 | 113.1 | 110.74 | 110.74 | 113.1 | 109.57 | 108,525 |
| August 21, 2025 | 115.1 | 112.18 | 112.18 | 115.1 | 111.11 | 111,705 |
| August 20, 2025 | 113.52 | 115.49 | 115.49 | 117.48 | 113.35 | 274,287 |
| August 19, 2025 | 108.99 | 113.52 | 113.52 | 114.39 | 108.7 | 317,075 |
| August 18, 2025 | 108.51 | 107.9 | 107.9 | 110.8 | 107.13 | 175,881 |
| August 14, 2025 | 112.7 | 108.18 | 108.18 | 113.54 | 107.3 | 162,899 |
| August 13, 2025 | 110 | 112.7 | 112.7 | 113.88 | 109.87 | 108,522 |
| August 12, 2025 | 107.99 | 109.62 | 109.62 | 110.79 | 107.49 | 144,317 |
| August 11, 2025 | 105.21 | 107.6 | 107.6 | 108.78 | 105 | 183,355 |
| August 08, 2025 | 110.2 | 106.16 | 106.16 | 110.49 | 105.3 | 183,610 |
| August 07, 2025 | 107.01 | 108.93 | 108.93 | 110 | 105.22 | 201,390 |
| August 06, 2025 | 111.99 | 109.35 | 109.35 | 114.88 | 108.9 | 210,672 |
| August 05, 2025 | 116.2 | 112.5 | 112.5 | 116.9 | 111.4 | 196,486 |
| August 04, 2025 | 110.5 | 114.97 | 114.97 | 117.66 | 110.49 | 408,114 |
| August 01, 2025 | 114.39 | 110.88 | 110.88 | 117.24 | 110.6 | 405,105 |
| July 31, 2025 | 118.99 | 114.33 | 114.33 | 120.73 | 114 | 632,487 |
| July 30, 2025 | 126.35 | 121.77 | 121.77 | 128.97 | 121 | 292,835 |
| July 29, 2025 | 122 | 125.99 | 125.99 | 129.98 | 120.1 | 470,979 |
| July 28, 2025 | 128.8 | 122.74 | 122.74 | 128.8 | 121.15 | 619,791 |
| July 25, 2025 | 132.67 | 129.16 | 129.16 | 133.4 | 128.1 | 357,954 |
| July 24, 2025 | 130.89 | 132.41 | 132.41 | 135.6 | 129.3 | 874,822 |
| July 23, 2025 | 132 | 129.09 | 129.09 | 140 | 128.5 | 1.97M |
| July 22, 2025 | 129.3 | 131.22 | 131.22 | 134.4 | 127.91 | 484,533 |
| July 21, 2025 | 133.42 | 129.28 | 129.28 | 134.5 | 128.5 | 284,747 |
| July 18, 2025 | 133.85 | 133 | 133 | 135.35 | 129.1 | 552,991 |
| July 17, 2025 | 132 | 134.05 | 134.05 | 137.96 | 130.45 | 2.13M |
| July 16, 2025 | 125.2 | 130.16 | 130.16 | 134.4 | 125.2 | 3.88M |
| July 15, 2025 | 115.31 | 123.08 | 123.08 | 125.8 | 115.31 | 1.34M |
| July 14, 2025 | 115.3 | 116.2 | 116.2 | 118.34 | 113.51 | 240,561 |
| July 11, 2025 | 117.91 | 115.33 | 115.33 | 118.89 | 114.6 | 266,005 |
| July 10, 2025 | 116.9 | 117.87 | 117.87 | 119.2 | 113.65 | 253,944 |
| July 09, 2025 | 113.01 | 116.3 | 116.3 | 118.58 | 113.01 | 384,517 |