114.98
-1.75(-1.50%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2025 | 117.28 | 115.02 | 115.02 | 117.6 | 113.98 | 173,262 |
October 14, 2025 | 118 | 116.73 | 116.73 | 119.8 | 115.08 | 117,375 |
October 13, 2025 | 118 | 117.59 | 117.59 | 118.9 | 115.72 | 86,717 |
October 10, 2025 | 121.96 | 119.18 | 119.18 | 121.98 | 118.75 | 122,404 |
October 09, 2025 | 119.21 | 119.71 | 119.71 | 120.78 | 118.41 | 95,075 |
October 08, 2025 | 119.37 | 119.21 | 119.21 | 123 | 118.55 | 86,029 |
October 07, 2025 | 119.1 | 119.37 | 119.37 | 120 | 118.05 | 52,493 |
October 06, 2025 | 120.94 | 118.76 | 118.76 | 121 | 117.54 | 136,634 |
October 03, 2025 | 120 | 120.94 | 120.94 | 124.48 | 120 | 123,414 |
October 01, 2025 | 120.26 | 121.14 | 121.14 | 122 | 119.2 | 49,273 |
September 30, 2025 | 119.07 | 120.26 | 120.26 | 121.08 | 119.07 | 38,214 |
September 29, 2025 | 119.25 | 119.1 | 119.1 | 120.39 | 118 | 59,368 |
September 26, 2025 | 122.2 | 119.28 | 119.28 | 122.88 | 118.25 | 79,065 |
September 25, 2025 | 124 | 121.51 | 121.51 | 125.7 | 120.8 | 80,784 |
September 24, 2025 | 126.05 | 124.24 | 124.24 | 131 | 123.55 | 118,189 |
September 23, 2025 | 129.3 | 126.67 | 126.67 | 129.3 | 125 | 87,147 |
September 22, 2025 | 129.69 | 128.56 | 128.56 | 130.49 | 128.1 | 47,646 |
September 19, 2025 | 130.3 | 129.65 | 129.65 | 132.5 | 129 | 91,695 |
September 18, 2025 | 131.2 | 130.24 | 130.24 | 132.45 | 129.63 | 69,749 |
September 17, 2025 | 131.6 | 130.1 | 130.1 | 132.99 | 129.21 | 82,893 |
September 16, 2025 | 131.1 | 130.95 | 130.95 | 132.66 | 130.05 | 38,850 |
September 15, 2025 | 131.95 | 130.81 | 130.81 | 132.25 | 130.1 | 50,692 |
September 12, 2025 | 132.45 | 131.04 | 131.04 | 134 | 130.7 | 68,249 |
September 11, 2025 | 131.85 | 131.43 | 131.43 | 134.5 | 130.91 | 72,259 |
September 10, 2025 | 132.3 | 130.91 | 130.91 | 137.08 | 129.48 | 240,638 |
September 09, 2025 | 133 | 132.93 | 132.93 | 135.25 | 131.85 | 55,895 |
September 08, 2025 | 131.01 | 132.65 | 132.65 | 134.8 | 131.01 | 76,853 |
September 05, 2025 | 131.3 | 131.24 | 131.24 | 132.99 | 129 | 51,161 |
September 04, 2025 | 134.56 | 130.28 | 130.28 | 137.3 | 128.99 | 73,663 |
September 03, 2025 | 134.45 | 133.5 | 133.5 | 135.99 | 132.62 | 88,428 |
September 02, 2025 | 134.99 | 132.33 | 132.33 | 137.47 | 131.31 | 78,056 |
September 01, 2025 | 136.99 | 133.71 | 133.71 | 144.3 | 132.85 | 353,898 |
August 29, 2025 | 127.1 | 129.62 | 129.62 | 130 | 126.1 | 25,400 |
August 28, 2025 | 130 | 127.86 | 127.86 | 134 | 127.5 | 24,360 |
August 26, 2025 | 128.86 | 129.4 | 129.4 | 130.4 | 127 | 22,777 |
August 25, 2025 | 130.45 | 128.86 | 128.86 | 134 | 128.2 | 58,973 |
August 22, 2025 | 132 | 129.48 | 129.48 | 132 | 128.95 | 42,634 |
August 21, 2025 | 135.49 | 132.68 | 132.68 | 135.49 | 132.03 | 18,780 |
August 20, 2025 | 132.9 | 133.65 | 133.65 | 135.24 | 130.4 | 41,607 |
August 19, 2025 | 129.79 | 131.06 | 131.06 | 131.98 | 128 | 22,174 |
August 18, 2025 | 132 | 128.68 | 128.68 | 132 | 128 | 20,293 |
August 14, 2025 | 127 | 127.71 | 127.71 | 129.9 | 126 | 48,563 |
August 13, 2025 | 127.7 | 128.45 | 128.45 | 129.5 | 127.08 | 22,558 |
August 12, 2025 | 128 | 127.6 | 127.6 | 129.6 | 125.01 | 23,364 |
August 11, 2025 | 129.99 | 127.82 | 127.82 | 130.55 | 126 | 63,033 |
August 08, 2025 | 127.2 | 129.59 | 129.59 | 131.8 | 127.2 | 14,752 |
August 07, 2025 | 129 | 127.8 | 127.8 | 130.8 | 126.5 | 23,166 |
August 06, 2025 | 131.1 | 130.03 | 130.03 | 132.87 | 127.5 | 38,357 |
August 05, 2025 | 135 | 132.1 | 132.1 | 137.9 | 131 | 37,453 |
August 04, 2025 | 132.78 | 134.91 | 134.91 | 135.06 | 127.2 | 44,354 |
August 01, 2025 | 131.8 | 128.63 | 128.63 | 131.8 | 128 | 21,246 |
July 31, 2025 | 130 | 130.37 | 130.37 | 132.65 | 128.2 | 26,520 |
July 30, 2025 | 129 | 130.18 | 130.18 | 131.97 | 125.25 | 27,281 |
July 29, 2025 | 131.75 | 129.98 | 129.98 | 134.7 | 127.99 | 97,305 |
July 28, 2025 | 136 | 131.8 | 131.8 | 137.95 | 131 | 34,384 |
July 25, 2025 | 134.51 | 135.44 | 135.44 | 137.39 | 134.51 | 32,076 |
July 24, 2025 | 134.5 | 136.51 | 136.51 | 137.7 | 134.5 | 29,279 |
July 23, 2025 | 137.98 | 136.17 | 136.17 | 138.6 | 134.5 | 46,369 |
July 22, 2025 | 136.7 | 136.99 | 136.99 | 138.5 | 136.3 | 39,984 |
July 21, 2025 | 143.25 | 136.97 | 136.97 | 144.3 | 135.41 | 142,363 |