131.76
+9.8(+8.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 125.1 | 131.76 | 131.76 | 132.8 | 125.1 | 80.82M |
| August 14, 2025 | 120 | 121.96 | 121.96 | 124 | 119.29 | 19.01M |
| August 13, 2025 | 119.7 | 119.73 | 119.73 | 121.05 | 119.15 | 4.6M |
| August 12, 2025 | 119.53 | 119.36 | 119.36 | 120.29 | 118.9 | 4.16M |
| August 11, 2025 | 115.9 | 120.02 | 120.02 | 120.34 | 114.96 | 13.02M |
| August 08, 2025 | 119.81 | 115.42 | 115.42 | 120.39 | 115.1 | 10.86M |
| August 07, 2025 | 120 | 119.81 | 119.81 | 121.54 | 118.16 | 10.74M |
| August 06, 2025 | 122.45 | 120.73 | 120.73 | 122.49 | 120.55 | 4.41M |
| August 05, 2025 | 122.6 | 121.97 | 121.97 | 122.98 | 121.3 | 5.77M |
| August 04, 2025 | 120.35 | 122.6 | 122.6 | 123.35 | 120.16 | 10.21M |
| August 01, 2025 | 121.05 | 120.35 | 120.35 | 121.25 | 117.72 | 13.65M |
| July 31, 2025 | 120.95 | 121.05 | 121.05 | 122.2 | 119.45 | 11.33M |
| July 30, 2025 | 123.3 | 121.9 | 121.9 | 123.35 | 121.6 | 5.52M |
| July 29, 2025 | 122.85 | 123.3 | 123.3 | 124.05 | 122.1 | 6.53M |
| July 28, 2025 | 121.95 | 122.75 | 122.75 | 125 | 121.6 | 10.63M |
| July 25, 2025 | 124.55 | 121.95 | 121.95 | 125.15 | 121.6 | 6.42M |
| July 24, 2025 | 124.6 | 124.8 | 124.8 | 125.45 | 124.35 | 10.44M |
| July 23, 2025 | 124.05 | 124.6 | 124.6 | 124.95 | 123.05 | 4.57M |
| July 22, 2025 | 125.4 | 124 | 124 | 125.4 | 123.75 | 9.12M |
| July 21, 2025 | 122.85 | 124.8 | 124.8 | 125.25 | 121.7 | 8.38M |
| July 18, 2025 | 123.7 | 122.25 | 122.25 | 124.45 | 122 | 4.99M |
| July 17, 2025 | 125.1 | 123.75 | 123.75 | 125.15 | 123.3 | 6.15M |
| July 16, 2025 | 125.4 | 124.6 | 124.6 | 125.9 | 122.7 | 13.69M |
| July 15, 2025 | 126.93 | 125.45 | 125.45 | 127.2 | 124.33 | 11.98M |
| July 14, 2025 | 125 | 126.48 | 126.48 | 126.98 | 123.5 | 36.45M |
| July 11, 2025 | 125.25 | 123.13 | 123.13 | 125.55 | 122.98 | 21.54M |
| July 10, 2025 | 126.95 | 124.9 | 124.9 | 127 | 124.63 | 26.42M |
| July 09, 2025 | 125.18 | 125.45 | 125.45 | 125.95 | 124.9 | 20.12M |
| July 08, 2025 | 125 | 124.93 | 124.93 | 125.7 | 123.58 | 11.95M |
| July 07, 2025 | 124.93 | 124.9 | 124.9 | 125.23 | 123.85 | 9.4M |
| July 04, 2025 | 125.55 | 124.93 | 124.93 | 125.9 | 124.2 | 14.58M |
| July 03, 2025 | 126 | 125.25 | 125.25 | 127 | 124.93 | 21.16M |
| July 02, 2025 | 125.8 | 125.83 | 125.83 | 126.5 | 124.85 | 14.16M |
| July 01, 2025 | 125.28 | 125.8 | 125.8 | 126.15 | 123.88 | 14.06M |
| June 30, 2025 | 125.5 | 125.46 | 125.46 | 125.79 | 124.41 | 14.86M |
| June 27, 2025 | 125.2 | 124.87 | 124.87 | 125.95 | 124.66 | 20.8M |
| June 26, 2025 | 122.35 | 124.46 | 124.46 | 124.63 | 122.25 | 37.98M |
| June 25, 2025 | 121.5 | 122.31 | 122.31 | 122.57 | 120.82 | 29.54M |
| June 24, 2025 | 119.1 | 120.39 | 120.39 | 121.45 | 118.69 | 23.78M |
| June 23, 2025 | 116.51 | 118.34 | 118.34 | 119.13 | 116.08 | 12.12M |
| June 20, 2025 | 116.02 | 117.58 | 117.58 | 117.95 | 116.02 | 20.56M |
| June 19, 2025 | 116.87 | 116.43 | 116.43 | 118.14 | 115.66 | 16.39M |
| June 18, 2025 | 117 | 117 | 117 | 118.2 | 116.53 | 20.2M |
| June 17, 2025 | 117.6 | 117.26 | 117.26 | 118.25 | 116.9 | 8.46M |
| June 16, 2025 | 117.05 | 117.88 | 117.88 | 118.06 | 116.03 | 11.9M |
| June 13, 2025 | 116 | 117.4 | 117.4 | 117.65 | 115.3 | 16.96M |
| June 12, 2025 | 120 | 117.62 | 117.62 | 120.14 | 117.45 | 14.26M |
| June 11, 2025 | 120.65 | 120 | 120 | 121.24 | 119.5 | 27.12M |
| June 10, 2025 | 121.75 | 120.62 | 120.62 | 121.94 | 120.38 | 16.01M |
| June 09, 2025 | 121.5 | 121.59 | 121.59 | 122.39 | 120.96 | 22.31M |
| June 06, 2025 | 117.03 | 121.02 | 121.02 | 121.4 | 116.77 | 47.64M |
| June 05, 2025 | 118.45 | 116.97 | 116.97 | 118.45 | 116.4 | 28.92M |
| June 04, 2025 | 119 | 117.81 | 117.81 | 119.08 | 117.48 | 24.14M |
| June 03, 2025 | 118.76 | 118.06 | 118.06 | 118.86 | 117.95 | 22.39M |
| June 02, 2025 | 118.88 | 118.13 | 118.13 | 118.88 | 117.23 | 22.36M |
| May 30, 2025 | 120.37 | 118.02 | 118.02 | 120.39 | 117.55 | 40.92M |
| May 29, 2025 | 120 | 120.37 | 120.37 | 120.6 | 119.03 | 26.75M |
| May 28, 2025 | 120 | 119.32 | 119.32 | 121.23 | 119.08 | 29.39M |
| May 27, 2025 | 120.25 | 119.81 | 119.81 | 120.75 | 119 | 27.91M |
| May 26, 2025 | 120.9 | 119.95 | 119.95 | 120.95 | 118.53 | 62.21M |