106.00
+5.04(+4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 103.79 | 100.96 | 100.96 | 104.28 | 97.89 | 23,702 |
| September 04, 2025 | 104 | 99.32 | 99.32 | 107.93 | 97.88 | 28,366 |
| September 03, 2025 | 107.98 | 103.04 | 103.04 | 107.98 | 102.58 | 32,044 |
| September 02, 2025 | 107.32 | 107.98 | 107.98 | 109.9 | 101.95 | 27,314 |
| September 01, 2025 | 110 | 107.32 | 107.32 | 112.5 | 104.61 | 8,646 |
| August 29, 2025 | 119.79 | 109.62 | 109.62 | 119.79 | 109 | 7,086 |
| August 28, 2025 | 114 | 114.18 | 114.18 | 115.9 | 109 | 10,195 |
| August 26, 2025 | 110 | 110.99 | 110.99 | 112.9 | 107.07 | 11,049 |
| August 25, 2025 | 108.11 | 112.71 | 112.71 | 114.82 | 108.11 | 15,708 |
| August 22, 2025 | 114 | 112.82 | 112.82 | 119.75 | 111 | 11,662 |
| August 21, 2025 | 117.95 | 116 | 116 | 118 | 112.1 | 2,244 |
| August 20, 2025 | 115 | 115.29 | 115.29 | 120 | 115 | 7,315 |
| August 19, 2025 | 124.81 | 116.18 | 116.18 | 124.81 | 115.28 | 5,414 |
| August 18, 2025 | 119.17 | 118.87 | 118.87 | 124 | 115.5 | 26,683 |
| August 14, 2025 | 109.6 | 118.49 | 118.49 | 120.79 | 109.6 | 11,760 |
| August 13, 2025 | 118 | 115.04 | 115.04 | 118 | 112.05 | 10,277 |
| August 12, 2025 | 116.74 | 115.06 | 115.06 | 117 | 111.5 | 10,599 |
| August 11, 2025 | 114.4 | 112.99 | 112.99 | 117 | 110 | 14,253 |
| August 08, 2025 | 104.5 | 111.57 | 111.57 | 114 | 104.5 | 13,909 |
| August 07, 2025 | 118 | 109.44 | 109.44 | 118 | 109.43 | 13,511 |
| August 06, 2025 | 111.55 | 115.19 | 115.19 | 117 | 111.55 | 1,912 |
| August 05, 2025 | 113.83 | 113.5 | 113.5 | 117 | 113.5 | 5,863 |
| August 04, 2025 | 117.36 | 113.83 | 113.83 | 117.81 | 111.2 | 15,723 |
| August 01, 2025 | 121.98 | 115.06 | 115.06 | 123.8 | 115 | 17,880 |
| July 31, 2025 | 120 | 120.74 | 120.74 | 125 | 115.71 | 7,705 |
| July 30, 2025 | 120 | 121.74 | 121.74 | 122.95 | 117.1 | 8,619 |
| July 29, 2025 | 124.7 | 121.05 | 121.05 | 125 | 120 | 8,129 |
| July 28, 2025 | 125.79 | 124.7 | 124.7 | 127.9 | 122.11 | 28,030 |
| July 25, 2025 | 121.34 | 125.79 | 125.79 | 125.9 | 116.56 | 58,449 |
| July 24, 2025 | 122.45 | 121.3 | 121.3 | 123 | 119.38 | 12,633 |
| July 23, 2025 | 125 | 122.45 | 122.45 | 129 | 121.27 | 20,547 |
| July 22, 2025 | 128.75 | 127.66 | 127.66 | 130 | 124.11 | 23,725 |
| July 21, 2025 | 121.98 | 125.88 | 125.88 | 126.18 | 120 | 56,899 |
| July 18, 2025 | 122.2 | 120.18 | 120.18 | 124.89 | 119.25 | 79,991 |
| July 17, 2025 | 118.01 | 122.27 | 122.27 | 124.9 | 118.01 | 8,946 |
| July 16, 2025 | 122.99 | 123.36 | 123.36 | 124.85 | 116.26 | 16,563 |
| July 15, 2025 | 120.25 | 119.99 | 119.99 | 122 | 117.26 | 19,131 |
| July 14, 2025 | 112.29 | 118.62 | 118.62 | 122.7 | 112.29 | 11,919 |
| July 11, 2025 | 117.79 | 117.81 | 117.81 | 119.7 | 114.18 | 23,997 |
| July 10, 2025 | 117.55 | 120.19 | 120.19 | 126.65 | 117.55 | 22,056 |
| July 09, 2025 | 124.95 | 122.94 | 122.94 | 128.26 | 120 | 33,147 |
| July 08, 2025 | 129.9 | 122.16 | 122.16 | 129.9 | 121.62 | 11,430 |
| July 07, 2025 | 125 | 127.66 | 127.66 | 130.25 | 118.1 | 35,175 |
| July 04, 2025 | 126.75 | 124.31 | 124.31 | 126.75 | 121 | 73,952 |
| July 03, 2025 | 118.95 | 120.72 | 120.72 | 120.72 | 118 | 44,368 |
| July 02, 2025 | 108 | 114.98 | 114.98 | 114.98 | 108 | 31,852 |
| July 01, 2025 | 111.99 | 109.51 | 109.51 | 112 | 108.5 | 9,989 |
| June 30, 2025 | 115 | 109.51 | 109.51 | 115.9 | 107.73 | 23,594 |
| June 27, 2025 | 123.9 | 113.41 | 113.41 | 123.93 | 112.12 | 51,759 |
| June 26, 2025 | 118.03 | 118.03 | 118.03 | 118.03 | 115 | 49,272 |
| June 25, 2025 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | 7,438 |
| June 24, 2025 | 107 | 107.06 | 107.06 | 107.06 | 107 | 3,188 |
| June 23, 2025 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | 11,314 |
| June 20, 2025 | 96.99 | 97.12 | 97.12 | 97.12 | 95 | 15,787 |
| June 19, 2025 | 97.95 | 92.5 | 92.5 | 98 | 92.25 | 3,653 |
| June 18, 2025 | 103.99 | 95.51 | 95.51 | 103.99 | 95.51 | 33,246 |
| June 17, 2025 | 93.6 | 100.54 | 100.54 | 101.37 | 93.6 | 14,473 |
| June 16, 2025 | 93.8 | 96.55 | 96.55 | 98.53 | 89.52 | 20,472 |
| June 13, 2025 | 95 | 93.84 | 93.84 | 95.89 | 93.84 | 421 |
| June 12, 2025 | 92.3 | 92.88 | 92.88 | 98.5 | 92.3 | 11,021 |