106.18
+1.54(+1.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 108.04 | 104.64 | 104.64 | 108.85 | 104.3 | 8,340 |
September 04, 2025 | 105.5 | 108.4 | 108.4 | 122.8 | 105.5 | 173,766 |
September 03, 2025 | 103.28 | 108.44 | 108.44 | 108.49 | 103.28 | 58,840 |
September 02, 2025 | 105.05 | 103.28 | 103.28 | 105.05 | 103.09 | 51,157 |
September 01, 2025 | 104.85 | 104.16 | 104.16 | 105 | 103.18 | 3,609 |
August 29, 2025 | 103.5 | 104.13 | 104.13 | 107.99 | 101.52 | 58,475 |
August 28, 2025 | 103 | 100.04 | 100.04 | 104 | 98.72 | 7,967 |
August 26, 2025 | 114.58 | 104.72 | 104.72 | 114.58 | 102.12 | 6,059 |
August 25, 2025 | 111.19 | 110 | 110 | 114.49 | 109.02 | 10,541 |
August 22, 2025 | 110.02 | 111.4 | 111.4 | 117 | 108.25 | 124,401 |
August 21, 2025 | 96.2 | 105.8 | 105.8 | 108.9 | 96.2 | 32,817 |
August 20, 2025 | 96.68 | 97.8 | 97.8 | 98.5 | 95.58 | 6,944 |
August 19, 2025 | 99.97 | 96.31 | 96.31 | 99.97 | 94.01 | 6,829 |
August 18, 2025 | 95.5 | 97 | 97 | 99.4 | 95.5 | 7,020 |
August 14, 2025 | 102 | 97.04 | 97.04 | 102 | 96.5 | 4,316 |
August 13, 2025 | 98.99 | 97.7 | 97.7 | 100.18 | 96.3 | 13,097 |
August 12, 2025 | 102.87 | 98.22 | 98.22 | 102.87 | 95.35 | 10,041 |
August 11, 2025 | 103.4 | 101.22 | 101.22 | 103.89 | 100.25 | 12,818 |
August 08, 2025 | 112 | 102.31 | 102.31 | 118.66 | 98.25 | 327,998 |
August 07, 2025 | 97.22 | 98.89 | 98.89 | 99.95 | 97.22 | 3,126 |
August 06, 2025 | 96.25 | 97.64 | 97.64 | 100.1 | 96.25 | 4,836 |
August 05, 2025 | 103.91 | 97.84 | 97.84 | 103.91 | 97.51 | 2,241 |
August 04, 2025 | 102.9 | 99.05 | 99.05 | 103 | 96.6 | 8,349 |
August 01, 2025 | 98.77 | 99.41 | 99.41 | 101.01 | 98 | 9,482 |
July 31, 2025 | 96.01 | 95.77 | 95.77 | 96.8 | 95.21 | 1,830 |
July 30, 2025 | 94.47 | 96.89 | 96.89 | 98 | 94.47 | 3,695 |
July 29, 2025 | 97.8 | 95.27 | 95.27 | 100.39 | 94.52 | 4,556 |
July 28, 2025 | 102 | 97.83 | 97.83 | 102 | 96.2 | 6,572 |
July 25, 2025 | 104.29 | 101.48 | 101.48 | 104.29 | 101.26 | 2,489 |
July 24, 2025 | 102.39 | 102.28 | 102.28 | 104.08 | 100 | 6,015 |
July 23, 2025 | 103.93 | 102.37 | 102.37 | 107.5 | 102 | 3,525 |
July 22, 2025 | 101.5 | 103.93 | 103.93 | 105.29 | 101 | 9,551 |
July 21, 2025 | 101.09 | 102.47 | 102.47 | 103.65 | 101.09 | 2,246 |
July 18, 2025 | 103.15 | 101.09 | 101.09 | 105.8 | 99.02 | 13,038 |
July 17, 2025 | 104 | 102.22 | 102.22 | 104 | 101.7 | 3,772 |
July 16, 2025 | 104.5 | 101.72 | 101.72 | 104.75 | 100.9 | 12,031 |
July 15, 2025 | 101 | 103.4 | 103.4 | 107.66 | 100.04 | 17,255 |
July 14, 2025 | 103.19 | 101.07 | 101.07 | 105 | 100.12 | 8,380 |
July 11, 2025 | 105.93 | 101.85 | 101.85 | 106 | 100.06 | 17,087 |
July 10, 2025 | 109.78 | 106.08 | 106.08 | 110.56 | 103.6 | 9,795 |
July 09, 2025 | 110 | 108.67 | 108.67 | 110.92 | 106.01 | 6,434 |
July 08, 2025 | 116.18 | 109.31 | 109.31 | 116.18 | 109 | 6,452 |
July 07, 2025 | 111 | 111.47 | 111.47 | 114.57 | 111 | 9,066 |
July 04, 2025 | 113.65 | 111.57 | 111.57 | 119 | 111.21 | 13,945 |
July 03, 2025 | 116.95 | 113.43 | 113.43 | 120.65 | 113.1 | 14,707 |
July 02, 2025 | 120.02 | 116.48 | 116.48 | 123.5 | 116.01 | 37,636 |
July 01, 2025 | 120.04 | 116.36 | 116.36 | 120.99 | 115.26 | 9,511 |
June 30, 2025 | 127 | 121.14 | 121.14 | 127 | 120.11 | 23,194 |
June 27, 2025 | 118.7 | 121.36 | 121.36 | 130 | 116.4 | 193,804 |
June 26, 2025 | 114.8 | 117.16 | 117.16 | 120.99 | 113.12 | 48,641 |
June 25, 2025 | 116.01 | 113.51 | 113.51 | 121.19 | 111.11 | 31,417 |
June 24, 2025 | 122.89 | 114.96 | 114.96 | 128.23 | 113 | 110,676 |
June 23, 2025 | 119.6 | 115.05 | 115.05 | 119.6 | 113.15 | 22,412 |
June 20, 2025 | 111.36 | 122.13 | 122.13 | 126.9 | 111.36 | 387,136 |
June 19, 2025 | 119.3 | 108.38 | 108.38 | 119.46 | 106.06 | 30,011 |
June 18, 2025 | 119.99 | 119.68 | 119.68 | 127.4 | 118.51 | 50,226 |
June 17, 2025 | 120 | 121.32 | 121.32 | 136.59 | 113.53 | 560,749 |
June 16, 2025 | 96.44 | 115.78 | 115.78 | 115.78 | 91.8 | 226,900 |
June 13, 2025 | 89.5 | 96.49 | 96.49 | 104.4 | 89.5 | 88,926 |
June 12, 2025 | 93.5 | 89.91 | 89.91 | 93.5 | 89.4 | 4,989 |