102.03
+0.18(+0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 01, 2025 | 108.87 | 105.17 | 105.17 | 108.87 | 104.51 | 44,190 |
| July 31, 2025 | 108.81 | 106.73 | 106.73 | 108.92 | 106 | 17,114 |
| July 30, 2025 | 105.4 | 108.64 | 108.64 | 109.8 | 105.4 | 13,469 |
| July 29, 2025 | 108.45 | 106.26 | 106.26 | 108.49 | 105.99 | 11,167 |
| July 28, 2025 | 107.01 | 106.95 | 106.95 | 109.79 | 106.17 | 29,232 |
| July 25, 2025 | 107.6 | 108.52 | 108.52 | 108.8 | 106.25 | 11,992 |
| July 24, 2025 | 109.26 | 107.67 | 107.67 | 109.26 | 107.41 | 4,075 |
| July 23, 2025 | 107.15 | 107.89 | 107.89 | 108.99 | 107.15 | 10,384 |
| July 22, 2025 | 110.75 | 107.8 | 107.8 | 110.75 | 107.22 | 15,483 |
| July 21, 2025 | 105.53 | 109.09 | 109.09 | 110.5 | 105.53 | 9,086 |
| July 18, 2025 | 107.4 | 107.15 | 107.15 | 108.39 | 106.01 | 5,554 |
| July 17, 2025 | 108.5 | 107.4 | 107.4 | 108.5 | 107 | 6,155 |
| July 16, 2025 | 110 | 107.18 | 107.18 | 110 | 106.75 | 10,576 |
| July 15, 2025 | 108.7 | 109.02 | 109.02 | 111.67 | 106 | 26,310 |
| July 14, 2025 | 108 | 107.96 | 107.96 | 108.79 | 106.6 | 12,646 |
| July 11, 2025 | 106.79 | 107.62 | 107.62 | 108 | 105 | 21,022 |
| July 10, 2025 | 105.2 | 105.02 | 105.02 | 106.6 | 103.87 | 12,232 |
| July 09, 2025 | 104.3 | 106.42 | 106.42 | 107.89 | 104.3 | 9,098 |