125.53
+0.9(+0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 124.65 | 125.53 | 125.53 | 125.95 | 123.65 | 9.23M |
| October 01, 2025 | 123.7 | 124.63 | 124.63 | 125.7 | 122.33 | 14.34M |
| September 30, 2025 | 119 | 123.41 | 123.41 | 123.93 | 118.9 | 18.08M |
| September 29, 2025 | 116.61 | 118.77 | 118.77 | 119.9 | 116.26 | 6.35M |
| September 26, 2025 | 119.54 | 116.33 | 116.33 | 119.88 | 116 | 6.17M |
| September 25, 2025 | 120.9 | 119.76 | 119.76 | 121.19 | 119.26 | 4.86M |
| September 24, 2025 | 122.17 | 120.99 | 120.99 | 123.87 | 120.35 | 11.5M |
| September 23, 2025 | 120.53 | 121.43 | 121.43 | 121.85 | 119.27 | 6.97M |
| September 22, 2025 | 120.47 | 120.53 | 120.53 | 121.7 | 119.88 | 7.13M |
| September 19, 2025 | 119 | 120.47 | 120.47 | 121.25 | 118.92 | 8.98M |
| September 18, 2025 | 120.2 | 119.01 | 119.01 | 120.75 | 118.21 | 8.42M |
| September 17, 2025 | 117.7 | 119.64 | 119.64 | 120 | 117.02 | 11.99M |
| September 16, 2025 | 118.08 | 117.53 | 117.53 | 118.5 | 117.1 | 3.69M |
| September 15, 2025 | 117.5 | 117.99 | 117.99 | 118.94 | 117 | 4.28M |
| September 12, 2025 | 118.85 | 117.34 | 117.34 | 119.35 | 116.5 | 4.94M |
| September 11, 2025 | 117.55 | 118.1 | 118.1 | 121.2 | 117.3 | 15.11M |
| September 10, 2025 | 113.04 | 117.49 | 117.49 | 117.81 | 112.9 | 10.64M |
| September 09, 2025 | 113.78 | 112.77 | 112.77 | 113.79 | 112.51 | 3.78M |
| September 08, 2025 | 113 | 113.2 | 113.2 | 114.1 | 112.51 | 3.34M |
| September 05, 2025 | 112.39 | 112.57 | 112.57 | 113.13 | 111.33 | 2.8M |
| September 04, 2025 | 114.08 | 112.14 | 112.14 | 114.8 | 112.01 | 3.07M |
| September 03, 2025 | 113 | 113.57 | 113.57 | 113.77 | 112.89 | 2.15M |
| September 02, 2025 | 112.3 | 112.92 | 112.92 | 113.88 | 111.42 | 4.22M |
| September 01, 2025 | 110.76 | 111.89 | 111.89 | 112.1 | 110.68 | 2.21M |
| August 29, 2025 | 110.87 | 110.29 | 110.29 | 111.74 | 109.85 | 4.17M |
| August 28, 2025 | 112.43 | 110.27 | 110.27 | 112.77 | 110.05 | 4M |
| August 26, 2025 | 114.75 | 112.38 | 112.38 | 115 | 112.1 | 3.77M |
| August 25, 2025 | 115.46 | 114.97 | 114.97 | 116.16 | 114.76 | 2.76M |
| August 22, 2025 | 115.8 | 115.46 | 115.46 | 116.84 | 115.2 | 4.48M |
| August 21, 2025 | 116.55 | 115.95 | 115.95 | 117 | 115.75 | 2.23M |
| August 20, 2025 | 116.49 | 116.33 | 116.33 | 117.31 | 115.9 | 2.6M |
| August 19, 2025 | 114.93 | 116.49 | 116.49 | 116.65 | 114.4 | 5.68M |
| August 18, 2025 | 114.03 | 114.86 | 114.86 | 115.29 | 113.84 | 4.62M |
| August 14, 2025 | 113.64 | 113.19 | 113.19 | 113.9 | 112.6 | 2.29M |
| August 13, 2025 | 113.51 | 113.56 | 113.56 | 114.63 | 112.81 | 3.14M |
| August 12, 2025 | 113.29 | 113.51 | 113.51 | 113.91 | 112.93 | 3.08M |
| August 11, 2025 | 110.64 | 113.2 | 113.2 | 113.45 | 110.55 | 7.46M |
| August 08, 2025 | 112 | 110.63 | 110.63 | 112.05 | 110.18 | 3.58M |
| August 07, 2025 | 110.55 | 111.91 | 111.91 | 112.25 | 109.3 | 8.57M |
| August 06, 2025 | 111.2 | 111.71 | 111.71 | 112.58 | 110 | 8.13M |
| August 05, 2025 | 111.65 | 110.72 | 110.72 | 112.12 | 110.22 | 3.57M |
| August 04, 2025 | 109.79 | 111.69 | 111.69 | 111.98 | 109.2 | 5.25M |
| August 01, 2025 | 111.38 | 109.29 | 109.29 | 111.61 | 108.81 | 6.98M |
| July 31, 2025 | 112.7 | 111.38 | 111.38 | 113.58 | 111.03 | 7.81M |
| July 30, 2025 | 112.9 | 114.14 | 114.14 | 116.1 | 112.9 | 22.48M |
| July 29, 2025 | 111.31 | 112.17 | 112.17 | 112.71 | 110.3 | 6.27M |
| July 28, 2025 | 113.1 | 111.5 | 111.5 | 115.35 | 111.2 | 8.54M |
| July 25, 2025 | 114.7 | 113.14 | 113.14 | 116.35 | 112.6 | 11.4M |
| July 24, 2025 | 113.3 | 114.69 | 114.69 | 115.5 | 112.25 | 6.53M |
| July 23, 2025 | 113.45 | 113.23 | 113.23 | 113.55 | 112.34 | 4.18M |
| July 22, 2025 | 114.99 | 113.13 | 113.13 | 115.15 | 112.9 | 4.41M |
| July 21, 2025 | 115 | 114.67 | 114.67 | 115.55 | 113.84 | 3.79M |
| July 18, 2025 | 116.39 | 115.02 | 115.02 | 116.75 | 114.9 | 4.49M |
| July 17, 2025 | 118.31 | 116.1 | 116.1 | 118.47 | 115.86 | 7.48M |
| July 16, 2025 | 115.82 | 118.02 | 118.02 | 118.4 | 115.54 | 8.21M |
| July 15, 2025 | 115.25 | 115.79 | 115.79 | 116.36 | 114.75 | 5.54M |
| July 14, 2025 | 114.26 | 114.98 | 114.98 | 115.87 | 113.84 | 5.25M |
| July 11, 2025 | 114.19 | 114.56 | 114.56 | 115.45 | 113.57 | 6.81M |
| July 10, 2025 | 116.21 | 114.42 | 114.42 | 116.46 | 113.8 | 7.64M |
| July 09, 2025 | 117.39 | 115.91 | 115.91 | 117.39 | 115.6 | 6.15M |