117.09
-6.52(-5.27%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 122.25 | 117.09 | 117.09 | 122.95 | 115.1 | 1.44M |
September 25, 2025 | 122.99 | 123.61 | 123.61 | 126 | 122.75 | 1.39M |
September 24, 2025 | 124 | 123.27 | 123.27 | 124.99 | 122.05 | 821,115 |
September 23, 2025 | 123.26 | 123.51 | 123.51 | 125.43 | 122.63 | 890,823 |
September 22, 2025 | 124.28 | 123.27 | 123.27 | 126.8 | 122.2 | 1.17M |
September 19, 2025 | 122.25 | 123.9 | 123.9 | 125.5 | 122.1 | 1.08M |
September 18, 2025 | 123.7 | 123.19 | 123.19 | 126 | 122.5 | 1.46M |
September 17, 2025 | 125 | 123.96 | 123.96 | 125.8 | 122.55 | 1.23M |
September 16, 2025 | 122 | 122.51 | 122.51 | 124.05 | 120.96 | 1.29M |
September 15, 2025 | 120.45 | 121.63 | 121.63 | 122.29 | 120 | 1.24M |
September 12, 2025 | 116.01 | 119.67 | 119.67 | 121 | 116.01 | 2.76M |
September 11, 2025 | 115 | 115.11 | 115.11 | 117 | 114.3 | 1.66M |
September 10, 2025 | 118 | 114.6 | 114.6 | 120.7 | 114.03 | 2.1M |
September 09, 2025 | 123 | 117.1 | 117.1 | 123 | 114.9 | 4.22M |
September 08, 2025 | 110.77 | 120.97 | 120.97 | 120.97 | 110.49 | 3.2M |
September 05, 2025 | 112 | 109.98 | 109.98 | 117.59 | 108.8 | 5.7M |
September 04, 2025 | 110.44 | 107.33 | 107.33 | 112.01 | 106.02 | 1.95M |
September 03, 2025 | 108.49 | 109.09 | 109.09 | 111.13 | 107.23 | 1.64M |
September 02, 2025 | 108 | 108.01 | 108.01 | 112.78 | 107.34 | 3.14M |
September 01, 2025 | 110.2 | 106.65 | 106.65 | 113.2 | 105.73 | 5.88M |
August 29, 2025 | 120.66 | 114.69 | 114.69 | 121.96 | 114.11 | 2.14M |
August 28, 2025 | 124.95 | 120.65 | 120.65 | 126.71 | 119.7 | 1.7M |
August 26, 2025 | 129.42 | 125.75 | 125.75 | 130.92 | 124.53 | 1.36M |
August 25, 2025 | 130.9 | 129.04 | 129.04 | 133.49 | 128.11 | 1.06M |
August 22, 2025 | 132.2 | 130.49 | 130.49 | 132.69 | 129 | 1.19M |
August 21, 2025 | 128.8 | 132.21 | 132.21 | 132.9 | 127.81 | 2.34M |
August 20, 2025 | 137.19 | 128.9 | 128.9 | 138.34 | 127.52 | 3.8M |
August 19, 2025 | 137.45 | 137.58 | 137.58 | 138.89 | 135.87 | 1.48M |
August 18, 2025 | 136.84 | 136.84 | 136.84 | 140.4 | 134.92 | 4.62M |
August 14, 2025 | 129.94 | 134.79 | 134.79 | 135.15 | 129.15 | 5.34M |
August 13, 2025 | 126 | 128.7 | 128.7 | 131.23 | 126 | 3.25M |
August 12, 2025 | 127.59 | 125.5 | 125.5 | 129.5 | 124.56 | 2.28M |
August 11, 2025 | 126.8 | 127.55 | 127.55 | 129 | 126.34 | 1.66M |
August 08, 2025 | 128.74 | 126.34 | 126.34 | 128.85 | 125.25 | 1.59M |
August 07, 2025 | 125.99 | 128.09 | 128.09 | 129.3 | 123.57 | 3.75M |
August 06, 2025 | 126.45 | 125.22 | 125.22 | 128.35 | 124.2 | 3.11M |
August 05, 2025 | 119.9 | 126.21 | 126.21 | 126.9 | 118.61 | 5.57M |
August 04, 2025 | 116.2 | 118.71 | 118.71 | 120.32 | 116.2 | 2.38M |
August 01, 2025 | 119.9 | 115.89 | 115.89 | 121.45 | 115.2 | 2.54M |
July 31, 2025 | 121.39 | 119.91 | 119.91 | 125 | 118.99 | 3.04M |
July 30, 2025 | 128.99 | 122.43 | 122.43 | 129.34 | 121.01 | 3.72M |
July 29, 2025 | 126.84 | 128.49 | 128.49 | 132.5 | 124.4 | 8.95M |
July 28, 2025 | 117.8 | 126.88 | 126.88 | 128.35 | 113.03 | 13.83M |
July 25, 2025 | 114.88 | 117.29 | 117.29 | 119 | 112.51 | 4.97M |
July 24, 2025 | 119.5 | 114.88 | 114.88 | 119.6 | 114.11 | 1.66M |
July 23, 2025 | 120.69 | 117.95 | 117.95 | 120.87 | 117.3 | 1.93M |
July 22, 2025 | 117.2 | 119.78 | 119.78 | 121.95 | 117.11 | 4.16M |
July 21, 2025 | 115.2 | 116.82 | 116.82 | 118.95 | 113.55 | 2.51M |
July 18, 2025 | 118 | 115.46 | 115.46 | 119.5 | 114.25 | 2.91M |
July 17, 2025 | 114.55 | 118.24 | 118.24 | 121.99 | 112.34 | 12.71M |
July 16, 2025 | 114.13 | 114.55 | 114.55 | 115.65 | 110.55 | 4.56M |
July 15, 2025 | 104.9 | 114.13 | 114.13 | 114.29 | 104.2 | 11.51M |
July 14, 2025 | 102.92 | 103.9 | 103.9 | 104.89 | 100.15 | 2.17M |
July 11, 2025 | 108.61 | 102.89 | 102.89 | 108.96 | 102.2 | 2.88M |
July 10, 2025 | 110.84 | 108.63 | 108.63 | 111.89 | 107 | 3.33M |
July 09, 2025 | 112.29 | 110.79 | 110.79 | 113.7 | 110.46 | 2.65M |
July 08, 2025 | 112.5 | 111.67 | 111.67 | 114.49 | 109.46 | 3.74M |
July 07, 2025 | 115.8 | 111.52 | 111.52 | 117.25 | 110.71 | 4.2M |
July 04, 2025 | 113.77 | 115.3 | 115.3 | 116.7 | 111.25 | 6.97M |
July 03, 2025 | 112.45 | 113.69 | 113.69 | 116.69 | 112.11 | 8.78M |