126.06
+1.3(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 124.76 | 126.06 | 126.06 | 126.81 | 123.35 | 714,843 |
| September 05, 2025 | 126.71 | 124.76 | 124.76 | 126.95 | 124.01 | 748,181 |
| September 04, 2025 | 126.11 | 126.71 | 126.71 | 127.5 | 124.5 | 1.45M |
| September 03, 2025 | 124 | 125.85 | 125.85 | 126.2 | 123.03 | 905,303 |
| September 02, 2025 | 123.64 | 123.75 | 123.75 | 125.03 | 123.01 | 743,176 |
| September 01, 2025 | 122.4 | 122.99 | 122.99 | 123.69 | 122.31 | 701,186 |
| August 29, 2025 | 120.34 | 122.37 | 122.37 | 123.08 | 120.34 | 770,301 |
| August 28, 2025 | 121.66 | 120.21 | 120.21 | 122.33 | 119.51 | 1.75M |
| August 26, 2025 | 122.23 | 122.12 | 122.12 | 124.34 | 121.17 | 1.89M |
| August 25, 2025 | 122.32 | 122.23 | 122.23 | 122.95 | 121.21 | 1.21M |
| August 22, 2025 | 122.1 | 122.17 | 122.17 | 123.17 | 121.6 | 592,545 |
| August 21, 2025 | 123 | 122.05 | 122.05 | 124.54 | 121.35 | 1.69M |
| August 20, 2025 | 123.9 | 122.54 | 122.54 | 124.35 | 122.13 | 1.19M |
| August 19, 2025 | 122.3 | 123.29 | 123.29 | 123.89 | 121.65 | 1.33M |
| August 18, 2025 | 122.09 | 122.74 | 122.74 | 123.94 | 120.6 | 1.26M |
| August 14, 2025 | 122.9 | 121.05 | 121.05 | 122.9 | 120.55 | 1.06M |
| August 13, 2025 | 126 | 122.15 | 122.15 | 126.39 | 121.73 | 1.53M |
| August 12, 2025 | 125.11 | 125.49 | 125.49 | 125.95 | 124.01 | 1.09M |
| August 11, 2025 | 127.45 | 124.75 | 124.75 | 127.46 | 123.4 | 1.78M |
| August 08, 2025 | 127.2 | 127.1 | 127.1 | 128.62 | 126.75 | 669,622 |
| August 07, 2025 | 128.28 | 128.07 | 128.07 | 129.2 | 126.33 | 791,209 |
| August 06, 2025 | 130.8 | 129.17 | 129.17 | 133.45 | 127.73 | 1.24M |
| August 05, 2025 | 132.15 | 131.62 | 131.62 | 132.58 | 130.4 | 1M |
| August 04, 2025 | 134.1 | 132.64 | 132.64 | 134.58 | 129.6 | 1.65M |
| August 01, 2025 | 133.2 | 135.17 | 135.17 | 137.85 | 131.25 | 2.19M |
| July 31, 2025 | 139.9 | 134.57 | 134.57 | 143.9 | 131.8 | 6.73M |
| July 30, 2025 | 134.75 | 141.94 | 141.94 | 143.32 | 134.6 | 3.07M |
| July 29, 2025 | 135.5 | 134.33 | 134.33 | 136.99 | 133.6 | 2.2M |
| July 28, 2025 | 137.4 | 136.06 | 136.06 | 139.1 | 135.62 | 951,155 |
| July 25, 2025 | 139.95 | 137.88 | 137.88 | 142.24 | 137.01 | 1.34M |
| July 24, 2025 | 141.75 | 140.34 | 140.34 | 142.56 | 139.65 | 2.13M |
| July 23, 2025 | 142.01 | 141.73 | 141.73 | 142.9 | 140.58 | 1.3M |
| July 22, 2025 | 146.25 | 142.35 | 142.35 | 147.55 | 141.68 | 1.43M |
| July 21, 2025 | 146.25 | 146.21 | 146.21 | 147.03 | 144.59 | 1.45M |
| July 18, 2025 | 147.45 | 147.03 | 147.03 | 148.4 | 146.4 | 712,995 |
| July 17, 2025 | 147.73 | 147.9 | 147.9 | 149 | 146.25 | 1.41M |
| July 16, 2025 | 149 | 146.52 | 146.52 | 149.89 | 146.21 | 1.12M |
| July 15, 2025 | 143.45 | 149.18 | 149.18 | 149.78 | 143.4 | 3.4M |
| July 14, 2025 | 142.99 | 142.97 | 142.97 | 144.59 | 141.5 | 1.38M |
| July 11, 2025 | 140 | 142.67 | 142.67 | 146 | 140 | 1.61M |
| July 10, 2025 | 143 | 141.02 | 141.02 | 144.73 | 140.81 | 2.22M |
| July 09, 2025 | 142.3 | 144.34 | 144.34 | 146.49 | 140.71 | 1.2M |
| July 08, 2025 | 142.9 | 142.15 | 142.15 | 144.29 | 138.1 | 1.46M |
| July 07, 2025 | 143 | 142.21 | 142.21 | 144.18 | 141.36 | 1.54M |
| July 04, 2025 | 143.39 | 143 | 143 | 144.36 | 142.1 | 1.07M |
| July 03, 2025 | 146.08 | 144.32 | 142.97 | 146.5 | 144 | 1.13M |
| July 02, 2025 | 147 | 145.99 | 144.62 | 148.85 | 145.4 | 2.02M |
| July 01, 2025 | 145.25 | 147 | 145.62 | 148.95 | 144.9 | 3.69M |
| June 30, 2025 | 145.97 | 145.2 | 145.2 | 147.23 | 144.9 | 901,820 |
| June 27, 2025 | 144.85 | 144.78 | 144.78 | 146.66 | 143.94 | 1.22M |
| June 26, 2025 | 143.95 | 143.39 | 143.39 | 145.75 | 143.01 | 1.69M |
| June 25, 2025 | 142.71 | 143.22 | 143.22 | 144.1 | 141.8 | 1.19M |
| June 24, 2025 | 145.5 | 142 | 142 | 145.92 | 141.1 | 1.41M |
| June 23, 2025 | 141.99 | 144.21 | 144.21 | 145.59 | 138.2 | 1.64M |
| June 20, 2025 | 141.63 | 142.67 | 142.67 | 143.45 | 140.54 | 698,443 |
| June 19, 2025 | 143 | 141.64 | 141.64 | 143.99 | 140.62 | 914,866 |
| June 18, 2025 | 141.6 | 143.47 | 143.47 | 145 | 141.1 | 741,449 |
| June 17, 2025 | 143 | 142.05 | 142.05 | 144.6 | 140.4 | 1.02M |
| June 16, 2025 | 144.97 | 142.99 | 142.99 | 145.4 | 142.59 | 769,094 |
| June 13, 2025 | 141.86 | 144.97 | 144.97 | 146.19 | 141.02 | 957,677 |