118.16
+1.84(+1.58%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 116.5 | 118.16 | 118.16 | 118.92 | 113.41 | 34,866 |
October 01, 2025 | 117.9 | 116.32 | 116.32 | 118.5 | 114.7 | 39,246 |
September 30, 2025 | 115.4 | 117.44 | 117.44 | 118.12 | 115.14 | 23,518 |
September 29, 2025 | 117 | 116.13 | 116.13 | 117.65 | 112.86 | 39,223 |
September 26, 2025 | 117.5 | 113.37 | 113.37 | 117.99 | 111.6 | 35,084 |
September 25, 2025 | 119 | 116.49 | 116.49 | 119.52 | 116 | 29,535 |
September 24, 2025 | 124.45 | 119.54 | 119.54 | 124.45 | 119 | 22,046 |
September 23, 2025 | 120.75 | 121.2 | 121.2 | 121.81 | 120 | 19,273 |
September 22, 2025 | 121.8 | 119.31 | 119.31 | 122.38 | 118.6 | 32,736 |
September 19, 2025 | 123.3 | 121.69 | 121.69 | 124.49 | 121.14 | 47,288 |
September 18, 2025 | 128.5 | 124.75 | 124.75 | 131.38 | 123.26 | 213,199 |
September 17, 2025 | 113.99 | 125.14 | 125.14 | 127.69 | 113.17 | 433,783 |
September 16, 2025 | 113.6 | 112.33 | 112.33 | 113.6 | 111.96 | 35,884 |
September 15, 2025 | 113 | 112.6 | 112.6 | 114.64 | 112.21 | 14,414 |
September 12, 2025 | 111.4 | 112.19 | 112.19 | 113.36 | 111.4 | 34,147 |
September 11, 2025 | 114.89 | 111.36 | 111.36 | 114.89 | 110.15 | 54,711 |
September 10, 2025 | 113.82 | 113.08 | 113.08 | 114.76 | 112.7 | 28,932 |
September 09, 2025 | 111.66 | 112.78 | 112.78 | 115 | 111.29 | 27,097 |
September 08, 2025 | 115.9 | 112.38 | 112.38 | 115.9 | 111.68 | 32,761 |
September 05, 2025 | 114.45 | 114.19 | 114.19 | 115.82 | 113.26 | 12,555 |
September 04, 2025 | 116.1 | 114.45 | 114.45 | 116.54 | 113.52 | 18,134 |
September 03, 2025 | 115.6 | 115.74 | 115.74 | 117.64 | 114.8 | 18,922 |
September 02, 2025 | 114 | 114.96 | 114.96 | 117.5 | 112.12 | 35,412 |
September 01, 2025 | 113.1 | 111.7 | 111.7 | 114.19 | 111.12 | 17,069 |
August 29, 2025 | 111.59 | 113.1 | 113.1 | 115.75 | 109.74 | 32,326 |
August 28, 2025 | 112.6 | 110.38 | 110.38 | 113.39 | 109.21 | 22,392 |
August 26, 2025 | 113 | 112.6 | 112.6 | 115.5 | 110.61 | 46,639 |
August 25, 2025 | 113.5 | 113.17 | 113.17 | 114.91 | 112.56 | 18,448 |
August 22, 2025 | 116.11 | 114.04 | 114.04 | 116.13 | 113.4 | 22,416 |
August 21, 2025 | 117.9 | 115.91 | 115.91 | 117.9 | 114 | 17,837 |
August 20, 2025 | 115.2 | 115.69 | 115.69 | 116.99 | 114.42 | 32,195 |
August 19, 2025 | 113.8 | 114.87 | 114.87 | 115.66 | 112.59 | 28,588 |
August 18, 2025 | 112 | 112.98 | 112.98 | 113.79 | 111.5 | 39,472 |
August 14, 2025 | 121 | 111.34 | 111.34 | 121 | 111.11 | 199,843 |
August 13, 2025 | 125.06 | 123.07 | 123.07 | 126.17 | 122 | 39,525 |
August 12, 2025 | 126.54 | 124.81 | 124.81 | 126.54 | 124.2 | 21,612 |
August 11, 2025 | 123.38 | 124.55 | 124.55 | 125.25 | 123 | 25,226 |
August 08, 2025 | 127.35 | 123.16 | 123.16 | 127.35 | 122.7 | 26,176 |
August 07, 2025 | 125.45 | 125.2 | 125.2 | 125.99 | 122.8 | 43,535 |
August 06, 2025 | 127.71 | 125.07 | 125.07 | 128.07 | 124.22 | 38,426 |
August 05, 2025 | 129.54 | 127.2 | 127.2 | 130.49 | 125.22 | 81,525 |
August 04, 2025 | 135 | 128.51 | 128.51 | 136.88 | 128 | 111,335 |
August 01, 2025 | 137 | 134.91 | 134.91 | 139.96 | 134 | 311,484 |
July 31, 2025 | 127.35 | 134.76 | 134.76 | 137 | 127 | 383,035 |
July 30, 2025 | 126 | 129.41 | 129.41 | 131.68 | 126 | 90,186 |
July 29, 2025 | 125 | 125.99 | 125.99 | 126.8 | 124.31 | 25,612 |
July 28, 2025 | 126.93 | 125.76 | 125.76 | 127.79 | 125.13 | 88,371 |
July 25, 2025 | 127.9 | 125.49 | 125.49 | 127.9 | 125.28 | 27,563 |
July 24, 2025 | 127.2 | 126.93 | 126.93 | 128.39 | 125.5 | 68,298 |
July 23, 2025 | 124.5 | 126.5 | 126.5 | 127.3 | 123.52 | 59,343 |
July 22, 2025 | 125.5 | 123.93 | 123.93 | 125.5 | 123.72 | 18,928 |
July 21, 2025 | 125.7 | 123.88 | 123.88 | 125.7 | 123.11 | 39,810 |
July 18, 2025 | 126.4 | 124.1 | 124.1 | 126.4 | 123.8 | 48,330 |
July 17, 2025 | 126.94 | 125.15 | 125.15 | 126.94 | 124.85 | 37,003 |
July 16, 2025 | 127 | 125.64 | 125.64 | 127.77 | 125.5 | 43,503 |
July 15, 2025 | 127.89 | 126.47 | 126.47 | 128.59 | 126.21 | 35,091 |
July 14, 2025 | 129 | 126.57 | 126.57 | 131.29 | 126.22 | 65,300 |
July 11, 2025 | 125.05 | 127.08 | 127.08 | 131.4 | 123.68 | 110,834 |
July 10, 2025 | 127 | 125.19 | 125.19 | 127.57 | 125 | 52,661 |
July 09, 2025 | 125.6 | 125.98 | 125.98 | 127.48 | 124.75 | 50,942 |