122.57
-1.59(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 124.16 | 122.57 | 122.57 | 125 | 122.03 | 6,842 |
| September 25, 2025 | 124.5 | 124.16 | 124.16 | 126.58 | 123.96 | 4,714 |
| September 24, 2025 | 123.6 | 126.63 | 126.63 | 129.37 | 123.6 | 9,638 |
| September 23, 2025 | 123.55 | 126.11 | 126.11 | 126.99 | 123.55 | 7,522 |
| September 22, 2025 | 125.8 | 124.4 | 124.4 | 127.98 | 123 | 17,423 |
| September 19, 2025 | 122.85 | 125.8 | 125.8 | 126.99 | 122.85 | 16,308 |
| September 18, 2025 | 123 | 122.85 | 122.85 | 130.01 | 121.93 | 34,849 |
| September 17, 2025 | 127 | 122.79 | 122.79 | 127.32 | 122 | 12,842 |
| September 16, 2025 | 123.52 | 125.95 | 125.95 | 128.79 | 123.42 | 23,749 |
| September 15, 2025 | 122.05 | 123.52 | 123.52 | 125.75 | 121.59 | 8,772 |
| September 12, 2025 | 123 | 122.56 | 122.56 | 126.09 | 120.05 | 16,493 |
| September 11, 2025 | 127.98 | 124.3 | 124.3 | 127.98 | 124.1 | 13,206 |
| September 10, 2025 | 126.13 | 124.41 | 124.41 | 127.63 | 123.15 | 14,841 |
| September 09, 2025 | 122.14 | 124.63 | 124.63 | 126 | 122.1 | 8,722 |
| September 08, 2025 | 122.7 | 123.22 | 123.22 | 125.48 | 122.7 | 11,112 |
| September 05, 2025 | 124.97 | 123.22 | 123.22 | 126.5 | 121.95 | 15,168 |
| September 04, 2025 | 128.99 | 124.97 | 124.97 | 128.99 | 124.1 | 15,633 |
| September 03, 2025 | 123.5 | 126.34 | 126.34 | 129.25 | 121.08 | 58,682 |
| September 02, 2025 | 131.52 | 122.89 | 122.89 | 133.7 | 122 | 74,775 |
| September 01, 2025 | 130.9 | 131.52 | 131.52 | 133.97 | 128.55 | 98,320 |
| August 29, 2025 | 120.8 | 128.83 | 128.83 | 135.99 | 120.79 | 589,862 |
| August 28, 2025 | 121.6 | 116.71 | 116.71 | 121.6 | 114.81 | 21,789 |
| August 26, 2025 | 121 | 121.65 | 121.65 | 124.48 | 119.31 | 37,130 |
| August 25, 2025 | 121.65 | 122.06 | 122.06 | 123.79 | 116.26 | 39,213 |
| August 22, 2025 | 115.25 | 121.54 | 121.54 | 128 | 114.95 | 85,271 |
| August 21, 2025 | 115.35 | 115.74 | 115.74 | 116.97 | 115.01 | 24,220 |
| August 20, 2025 | 114.01 | 115.34 | 115.34 | 117.9 | 114.01 | 26,481 |
| August 19, 2025 | 114.25 | 114.31 | 114.31 | 117.45 | 111.9 | 59,839 |
| August 18, 2025 | 119.5 | 115.29 | 115.29 | 122 | 114 | 96,966 |
| August 14, 2025 | 134 | 124.12 | 124.12 | 137.9 | 121.35 | 902,985 |
| August 13, 2025 | 108.2 | 120.55 | 120.55 | 120.55 | 108.05 | 963,906 |
| August 12, 2025 | 103.6 | 100.46 | 100.46 | 104.18 | 97.3 | 27,502 |
| August 11, 2025 | 101.75 | 103.14 | 103.14 | 104.4 | 96.99 | 79,015 |
| August 08, 2025 | 103.49 | 100.49 | 100.49 | 103.49 | 100.25 | 11,880 |
| August 07, 2025 | 102 | 101.81 | 101.81 | 103.39 | 101.32 | 1,310 |
| August 06, 2025 | 101.4 | 102 | 102 | 107 | 101.24 | 3,125 |
| August 05, 2025 | 101.25 | 101.39 | 101.39 | 104.3 | 101.25 | 5,907 |
| August 04, 2025 | 105.81 | 102.99 | 102.99 | 105.81 | 100.6 | 6,860 |
| August 01, 2025 | 107.63 | 103.32 | 103.32 | 107.63 | 102.2 | 8,277 |
| July 31, 2025 | 105.07 | 104.05 | 102.05 | 106.1 | 103 | 6,532 |
| July 30, 2025 | 106.11 | 105.07 | 103.05 | 106.7 | 105 | 5,215 |
| July 29, 2025 | 102.2 | 105.06 | 103.04 | 106.7 | 102.2 | 15,150 |
| July 28, 2025 | 107.95 | 103.08 | 101.1 | 107.95 | 102.25 | 11,342 |
| July 25, 2025 | 104.56 | 104.5 | 104.5 | 105.92 | 104.21 | 6,323 |
| July 24, 2025 | 107.84 | 104.56 | 104.56 | 107.89 | 104 | 14,416 |
| July 23, 2025 | 106.66 | 106.09 | 106.09 | 107.37 | 105.71 | 3,204 |
| July 22, 2025 | 107.98 | 106.31 | 106.31 | 107.98 | 106 | 14,733 |
| July 21, 2025 | 106.25 | 106.74 | 106.74 | 109.74 | 105.55 | 13,381 |
| July 18, 2025 | 107.13 | 106.48 | 106.48 | 108.39 | 106 | 8,011 |
| July 17, 2025 | 107.3 | 106.52 | 106.52 | 108.99 | 106.05 | 13,194 |
| July 16, 2025 | 109.7 | 107.92 | 107.92 | 109.7 | 106.25 | 10,789 |
| July 15, 2025 | 108 | 106.84 | 106.84 | 111.98 | 106.04 | 29,027 |
| July 14, 2025 | 108.95 | 107.28 | 107.28 | 110.38 | 107 | 14,567 |
| July 11, 2025 | 108 | 108.35 | 108.35 | 110.47 | 108 | 5,715 |
| July 10, 2025 | 108.3 | 109.82 | 109.82 | 112.78 | 108.3 | 5,036 |
| July 09, 2025 | 109.68 | 111.08 | 111.08 | 112.5 | 109.68 | 3,550 |
| July 08, 2025 | 109.54 | 110.09 | 110.09 | 112.91 | 109.52 | 13,211 |
| July 07, 2025 | 112.44 | 109.09 | 109.09 | 112.44 | 108.4 | 9,308 |
| July 04, 2025 | 109.76 | 109.77 | 109.77 | 112.99 | 109.5 | 5,524 |
| July 03, 2025 | 111.68 | 109.56 | 109.56 | 112.78 | 109 | 9,316 |