99.74
-0.6(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 101.58 | 99.74 | 99.74 | 101.58 | 99.21 | 5,450 |
| October 29, 2025 | 99.99 | 100.34 | 100.34 | 101.2 | 98.4 | 9,721 |
| October 28, 2025 | 99.75 | 99.12 | 99.12 | 100.48 | 98.99 | 6,086 |
| October 27, 2025 | 99.5 | 99.28 | 99.28 | 100.78 | 98.34 | 6,701 |
| October 24, 2025 | 101.64 | 99.25 | 99.25 | 101.64 | 98.82 | 5,572 |
| October 23, 2025 | 100.62 | 99.68 | 99.68 | 101.41 | 99 | 12,917 |
| October 21, 2025 | 101.7 | 100.12 | 100.12 | 101.7 | 99.01 | 3,680 |
| October 20, 2025 | 102.48 | 99.48 | 99.48 | 102.48 | 99 | 10,462 |
| October 17, 2025 | 102.4 | 100.29 | 100.29 | 102.4 | 100.1 | 4,764 |
| October 16, 2025 | 101.27 | 100.56 | 100.56 | 101.49 | 100 | 7,003 |
| October 15, 2025 | 99.32 | 100.77 | 100.77 | 102 | 98.61 | 6,342 |
| October 14, 2025 | 102.9 | 99.8 | 99.8 | 102.9 | 99.31 | 4,639 |
| October 13, 2025 | 102.9 | 101.31 | 101.31 | 103 | 100.67 | 5,664 |
| October 10, 2025 | 100.48 | 101.61 | 101.61 | 101.9 | 99.53 | 3,625 |
| October 09, 2025 | 101 | 99.52 | 99.52 | 101.8 | 96 | 17,468 |
| October 08, 2025 | 103.79 | 101.03 | 101.03 | 103.79 | 101 | 2,647 |
| October 07, 2025 | 101.51 | 101.87 | 101.87 | 102.99 | 101.15 | 3,656 |
| October 06, 2025 | 100.7 | 101.48 | 101.48 | 102.8 | 100.7 | 4,767 |
| October 03, 2025 | 101.24 | 102.03 | 102.03 | 102.84 | 101.05 | 5,968 |
| October 01, 2025 | 103 | 101.85 | 101.85 | 103.05 | 101 | 4,789 |
| September 30, 2025 | 101.02 | 101.72 | 101.72 | 102.8 | 100.62 | 3,752 |
| September 29, 2025 | 101.99 | 101.75 | 101.75 | 102.75 | 101.01 | 3,448 |
| September 26, 2025 | 103.3 | 100.99 | 100.99 | 105.3 | 100.3 | 13,906 |
| September 25, 2025 | 102.3 | 102.61 | 102.61 | 103.59 | 102.3 | 7,961 |
| September 24, 2025 | 104.36 | 102.58 | 102.58 | 104.36 | 102 | 6,116 |
| September 23, 2025 | 104.98 | 103.19 | 103.19 | 104.98 | 102.3 | 7,554 |
| September 22, 2025 | 104.8 | 103.84 | 103.84 | 104.8 | 102.4 | 11,893 |
| September 19, 2025 | 105.4 | 103.8 | 103.8 | 105.4 | 103.5 | 6,634 |
| September 18, 2025 | 105.57 | 104.37 | 104.37 | 105.57 | 103.93 | 4,530 |
| September 17, 2025 | 103.99 | 104.66 | 104.66 | 105.29 | 103.02 | 25,118 |
| September 16, 2025 | 104.26 | 103.01 | 103.01 | 104.3 | 102.65 | 7,868 |
| September 15, 2025 | 103.2 | 103.35 | 103.35 | 103.78 | 102.75 | 5,472 |
| September 12, 2025 | 103.1 | 103.2 | 103.2 | 104.79 | 102 | 13,519 |
| September 11, 2025 | 104.04 | 103.08 | 103.08 | 104.46 | 102.51 | 10,826 |
| September 10, 2025 | 104.75 | 104.01 | 104.01 | 104.75 | 102.97 | 3,841 |
| September 09, 2025 | 101.8 | 102.48 | 102.48 | 104.47 | 101.8 | 6,556 |
| September 08, 2025 | 105 | 103.44 | 103.44 | 105 | 101.99 | 14,552 |
| September 05, 2025 | 104.56 | 105.15 | 105.15 | 105.8 | 104.01 | 5,788 |
| September 04, 2025 | 105.15 | 104.56 | 104.56 | 105.15 | 101.8 | 10,648 |
| September 03, 2025 | 105 | 104.91 | 103.91 | 106.8 | 102.81 | 21,185 |
| September 02, 2025 | 104.8 | 104.58 | 103.58 | 105.25 | 104.02 | 4,429 |
| September 01, 2025 | 103.99 | 103.72 | 102.73 | 104.8 | 103.25 | 5,942 |
| August 29, 2025 | 105.8 | 102.86 | 102.86 | 105.8 | 102.1 | 16,290 |
| August 28, 2025 | 103.8 | 104.01 | 104.01 | 105.09 | 103.8 | 6,347 |
| August 26, 2025 | 106 | 104.44 | 104.44 | 106.11 | 104.1 | 4,044 |
| August 25, 2025 | 107 | 106.82 | 106.82 | 107.5 | 104.02 | 30,013 |
| August 22, 2025 | 105.5 | 105.13 | 105.13 | 107 | 104.4 | 18,292 |
| August 21, 2025 | 106.31 | 106.97 | 106.97 | 108.02 | 105.74 | 14,873 |
| August 20, 2025 | 107.48 | 106.68 | 106.68 | 107.48 | 104.91 | 6,427 |
| August 19, 2025 | 107.85 | 106.48 | 106.48 | 108.9 | 105.12 | 19,736 |
| August 18, 2025 | 106.3 | 105.65 | 105.65 | 106.4 | 105.16 | 3,706 |
| August 14, 2025 | 106.5 | 104.46 | 104.46 | 106.53 | 104.12 | 11,819 |
| August 13, 2025 | 105.86 | 105.37 | 105.37 | 105.86 | 103.61 | 9,123 |
| August 12, 2025 | 103.52 | 104.93 | 104.93 | 105.59 | 103.15 | 16,554 |
| August 11, 2025 | 105.85 | 105.36 | 105.36 | 106.36 | 103.4 | 7,357 |
| August 08, 2025 | 104.01 | 104.36 | 104.36 | 105.24 | 103.05 | 8,777 |
| August 07, 2025 | 106.63 | 103.5 | 103.5 | 107.14 | 102.47 | 25,330 |
| August 06, 2025 | 105.68 | 105.99 | 105.99 | 116 | 104.3 | 223,184 |
| August 05, 2025 | 107.77 | 103.63 | 103.63 | 107.77 | 102.47 | 34,887 |
| August 04, 2025 | 106.9 | 106.77 | 106.77 | 108 | 104.48 | 18,865 |