110.74
-1.44(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 111.95 | 113.77 | 113.77 | 121 | 111.95 | 826,655 |
| July 07, 2025 | 114.09 | 111.62 | 111.62 | 116.99 | 111.31 | 161,372 |
| July 04, 2025 | 111.5 | 112.98 | 112.98 | 114.47 | 110.5 | 161,848 |
| July 03, 2025 | 113.18 | 112.54 | 112.54 | 113.96 | 111.6 | 120,089 |
| July 02, 2025 | 115.95 | 113.18 | 113.18 | 116.79 | 109.69 | 181,966 |
| July 01, 2025 | 118.28 | 115.45 | 115.45 | 118.28 | 114.23 | 98,166 |
| June 30, 2025 | 113.75 | 117.1 | 117.1 | 119.7 | 112.79 | 394,593 |
| June 27, 2025 | 116.3 | 112.58 | 112.58 | 116.8 | 112 | 150,492 |
| June 26, 2025 | 114.5 | 115.13 | 115.13 | 117 | 113.18 | 243,793 |
| June 25, 2025 | 110 | 113.81 | 113.81 | 114.48 | 109.5 | 243,608 |
| June 24, 2025 | 108.9 | 109.09 | 109.09 | 112.9 | 107.64 | 212,993 |
| June 23, 2025 | 104.4 | 107.01 | 107.01 | 109.88 | 104.4 | 165,007 |
| June 20, 2025 | 105.1 | 106.94 | 106.94 | 108.21 | 105.1 | 127,510 |
| June 19, 2025 | 108.49 | 106 | 106 | 108.88 | 105.2 | 126,233 |
| June 18, 2025 | 109.29 | 107.66 | 107.66 | 109.29 | 106.06 | 119,599 |
| June 17, 2025 | 111 | 108.24 | 108.24 | 111 | 108 | 137,939 |
| June 16, 2025 | 113.25 | 111.02 | 111.02 | 113.25 | 108 | 173,597 |
| June 13, 2025 | 110.2 | 112.44 | 112.44 | 113.37 | 110.2 | 168,044 |
| June 12, 2025 | 116.5 | 114.6 | 114.6 | 117.22 | 113 | 190,565 |
| June 11, 2025 | 121.3 | 116.31 | 116.31 | 122.17 | 115.21 | 493,133 |
| June 10, 2025 | 117.5 | 120.01 | 120.01 | 123.7 | 116.17 | 820,388 |
| June 09, 2025 | 118.47 | 116.27 | 116.27 | 118.7 | 114.5 | 287,501 |
| June 06, 2025 | 110.68 | 117.46 | 117.46 | 118.73 | 108.6 | 836,141 |
| June 05, 2025 | 110 | 110.24 | 110.24 | 111 | 109.1 | 161,954 |
| June 04, 2025 | 105 | 109.21 | 109.21 | 110 | 105 | 281,415 |
| June 03, 2025 | 107.1 | 106.01 | 106.01 | 108.74 | 105.33 | 183,166 |
| June 02, 2025 | 110.6 | 107.1 | 107.1 | 110.6 | 106.81 | 243,698 |
| May 30, 2025 | 109.19 | 108.99 | 108.99 | 110.79 | 108.42 | 200,043 |