104.77
-0.21(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 110 | 104.77 | 104.77 | 110 | 102.5 | 3,316 |
| September 25, 2025 | 106 | 104.98 | 104.98 | 108.88 | 101.5 | 28,895 |
| September 24, 2025 | 104.13 | 106.01 | 106.01 | 112 | 104.13 | 15,931 |
| September 23, 2025 | 110.13 | 108.31 | 108.31 | 110.13 | 107.1 | 13,384 |
| September 22, 2025 | 108.49 | 110.13 | 110.13 | 110.13 | 106 | 55,058 |
| September 19, 2025 | 100 | 104.89 | 104.89 | 107.92 | 100 | 5,036 |
| September 18, 2025 | 107.25 | 103.39 | 103.39 | 107.25 | 102.01 | 6,565 |
| September 17, 2025 | 113 | 106 | 106 | 113 | 105.12 | 23,697 |
| September 16, 2025 | 103.1 | 108.78 | 108.78 | 109.89 | 103.1 | 42,492 |
| September 15, 2025 | 105.83 | 104.66 | 104.66 | 105.83 | 103.6 | 554 |
| September 12, 2025 | 109.89 | 101.82 | 101.82 | 109.89 | 101.29 | 14,544 |
| September 11, 2025 | 106 | 105.17 | 105.17 | 107.49 | 104.02 | 5,769 |
| September 10, 2025 | 106 | 103.43 | 103.43 | 106 | 103.25 | 6,225 |
| September 09, 2025 | 108 | 105.07 | 105.07 | 108.19 | 104.8 | 25,449 |
| September 08, 2025 | 100.96 | 106 | 106 | 106 | 98 | 14,966 |
| 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 |