128.62
-2.8(-2.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 131.42 | 128.62 | 128.62 | 132.9 | 127.3 | 18,092 |
| September 25, 2025 | 128.5 | 131.42 | 131.42 | 139.98 | 128.5 | 91,813 |
| September 24, 2025 | 128.23 | 130.78 | 130.78 | 133.5 | 127.52 | 9,649 |
| September 23, 2025 | 129 | 128.12 | 128.12 | 131.66 | 126.72 | 41,689 |
| September 22, 2025 | 131.25 | 129.86 | 129.86 | 135.2 | 129 | 15,100 |
| September 19, 2025 | 133 | 135.23 | 135.23 | 137 | 129.2 | 56,912 |
| September 18, 2025 | 126 | 130.63 | 130.63 | 131.92 | 125.22 | 40,724 |
| September 17, 2025 | 126.71 | 125.89 | 125.89 | 128 | 125.21 | 5,604 |
| September 16, 2025 | 126.22 | 125.19 | 125.19 | 127.46 | 124.5 | 15,845 |
| September 15, 2025 | 124.04 | 124.87 | 124.87 | 126.98 | 124.04 | 6,754 |
| September 12, 2025 | 128.8 | 124.92 | 124.92 | 128.8 | 124 | 17,724 |
| September 11, 2025 | 126.41 | 127.05 | 127.05 | 128.21 | 125.5 | 5,918 |
| September 10, 2025 | 126 | 125.4 | 125.4 | 127.97 | 124.2 | 16,722 |
| September 09, 2025 | 129.27 | 124.64 | 124.64 | 132.9 | 123.85 | 38,151 |
| September 08, 2025 | 128.25 | 130.32 | 130.32 | 130.65 | 126.41 | 7,313 |
| September 05, 2025 | 125.2 | 128.63 | 128.63 | 129.48 | 125.2 | 6,638 |
| September 04, 2025 | 127.86 | 126.34 | 126.34 | 129.88 | 126.01 | 6,963 |
| September 03, 2025 | 126.99 | 128.45 | 128.45 | 132 | 125.28 | 44,889 |
| September 02, 2025 | 123.6 | 124.3 | 124.3 | 127 | 123.4 | 23,778 |
| September 01, 2025 | 122 | 122.92 | 122.92 | 123.36 | 121.95 | 24,655 |
| August 29, 2025 | 125 | 122.37 | 122.37 | 127.2 | 121.5 | 29,815 |
| August 28, 2025 | 122 | 123.94 | 123.94 | 126 | 122 | 11,017 |
| August 26, 2025 | 128.25 | 124 | 124 | 128.42 | 123.5 | 34,831 |
| August 25, 2025 | 132 | 127.7 | 127.7 | 132 | 126.62 | 19,486 |
| August 22, 2025 | 131.35 | 130.13 | 130.13 | 132.44 | 129.9 | 7,418 |
| August 21, 2025 | 133.27 | 130.75 | 130.75 | 135.4 | 130 | 33,509 |
| August 20, 2025 | 132.08 | 132.75 | 132.75 | 133.79 | 131.27 | 21,652 |
| August 19, 2025 | 130.5 | 131.16 | 131.16 | 133.39 | 129.1 | 28,600 |
| August 18, 2025 | 132.01 | 129.64 | 129.64 | 132.01 | 127.8 | 31,304 |
| August 14, 2025 | 133.3 | 130.1 | 130.1 | 133.31 | 129.48 | 11,907 |
| August 13, 2025 | 131.5 | 132.67 | 132.67 | 133.19 | 131.22 | 9,533 |
| August 12, 2025 | 133 | 130.54 | 130.54 | 134.99 | 129.6 | 24,963 |
| August 11, 2025 | 139.74 | 134.26 | 134.26 | 140.35 | 131.67 | 21,939 |
| August 08, 2025 | 142.5 | 136.27 | 136.27 | 142.5 | 135.38 | 31,665 |
| August 07, 2025 | 136.8 | 141 | 141 | 143.9 | 131.6 | 123,518 |
| August 06, 2025 | 141.69 | 139.12 | 139.12 | 142.52 | 137.5 | 11,216 |
| August 05, 2025 | 143.45 | 140.24 | 140.24 | 143.47 | 139.37 | 9,591 |
| August 04, 2025 | 137.3 | 142.47 | 142.47 | 147.65 | 137.3 | 18,814 |
| August 01, 2025 | 145.21 | 140 | 140 | 145.21 | 138.1 | 14,663 |
| July 31, 2025 | 143.53 | 143.32 | 143.32 | 145.24 | 142 | 9,355 |
| July 30, 2025 | 145.07 | 143.61 | 143.61 | 147.29 | 143.5 | 15,089 |
| July 29, 2025 | 144 | 148.36 | 148.36 | 150.99 | 144 | 15,956 |
| July 28, 2025 | 149.99 | 143.99 | 143.99 | 149.99 | 143.95 | 22,817 |
| July 25, 2025 | 148.98 | 147.25 | 147.25 | 149 | 145 | 36,246 |
| July 24, 2025 | 141.25 | 147.24 | 147.24 | 155 | 141 | 172,856 |
| July 23, 2025 | 142.96 | 141.25 | 141.25 | 145 | 140.72 | 41,534 |
| July 22, 2025 | 147.21 | 143.38 | 142.38 | 148.6 | 141.35 | 36,211 |
| July 21, 2025 | 146.55 | 145.3 | 144.29 | 148.15 | 143.45 | 35,458 |
| July 18, 2025 | 146 | 145.96 | 145.96 | 148.49 | 145.01 | 16,205 |
| July 17, 2025 | 148.1 | 146.09 | 146.09 | 149.59 | 145.22 | 17,688 |
| July 16, 2025 | 149.28 | 146.54 | 146.54 | 149.28 | 146.01 | 9,546 |
| July 15, 2025 | 148.35 | 147.76 | 147.76 | 150 | 146.1 | 15,615 |
| July 14, 2025 | 147 | 146.69 | 146.69 | 148.8 | 146.02 | 13,754 |
| July 11, 2025 | 148.5 | 148.19 | 148.19 | 151 | 147.19 | 19,090 |
| July 10, 2025 | 152.37 | 149.11 | 149.11 | 153.01 | 147.5 | 23,814 |
| July 09, 2025 | 153.25 | 150.69 | 150.69 | 154.35 | 148.95 | 20,159 |
| July 08, 2025 | 154 | 151.71 | 151.71 | 160.95 | 150.15 | 92,044 |
| July 07, 2025 | 159.67 | 153.98 | 153.98 | 160.44 | 153.5 | 38,015 |
| July 04, 2025 | 162.7 | 159.67 | 159.67 | 165.49 | 157.56 | 131,376 |
| July 03, 2025 | 149.68 | 161.4 | 161.4 | 164 | 149.5 | 488,101 |