118.57
-1.21(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 120.5 | 118.57 | 118.57 | 121.5 | 118 | 315,570 |
| March 12, 2025 | 118.99 | 119.78 | 119.78 | 121.45 | 118.71 | 354,685 |
| March 11, 2025 | 120.25 | 118.87 | 118.87 | 121 | 117 | 355,541 |
| March 10, 2025 | 128.67 | 121.75 | 121.75 | 129.8 | 120.2 | 309,066 |
| March 07, 2025 | 127.83 | 128.74 | 128.74 | 130.5 | 127.26 | 239,812 |
| March 06, 2025 | 125 | 127.83 | 127.83 | 128.5 | 125 | 241,163 |
| March 05, 2025 | 118 | 124.08 | 124.08 | 124.6 | 117.9 | 414,711 |
| March 04, 2025 | 117.03 | 118.32 | 118.32 | 120.72 | 116.14 | 399,757 |
| March 03, 2025 | 120 | 117.84 | 117.84 | 121.48 | 114.5 | 343,301 |
| February 28, 2025 | 123.9 | 119.79 | 119.79 | 123.9 | 118 | 349,887 |
| February 27, 2025 | 124.58 | 123.55 | 123.55 | 125.85 | 122.57 | 173,245 |
| February 25, 2025 | 127.45 | 124.53 | 124.53 | 129.33 | 124.2 | 242,273 |
| February 24, 2025 | 131.5 | 128.49 | 128.49 | 132.75 | 128.05 | 192,061 |
| February 21, 2025 | 134.47 | 132.57 | 132.57 | 138.07 | 131.31 | 215,796 |
| February 20, 2025 | 130.9 | 134.43 | 134.43 | 135.89 | 130.3 | 223,463 |
| February 19, 2025 | 126 | 130.51 | 130.51 | 131.43 | 126 | 213,616 |
| February 18, 2025 | 130 | 126.9 | 126.9 | 132.19 | 124.81 | 272,356 |
| February 17, 2025 | 132.99 | 129.81 | 129.81 | 134.76 | 127.27 | 288,482 |
| February 14, 2025 | 138.85 | 132.65 | 132.65 | 140.5 | 131.5 | 245,233 |
| February 13, 2025 | 140.74 | 138.16 | 138.16 | 141.9 | 137.7 | 148,181 |
| February 12, 2025 | 140.9 | 140.73 | 140.73 | 141.9 | 134.05 | 264,152 |
| February 11, 2025 | 145.05 | 139.49 | 139.49 | 145.24 | 135.87 | 231,741 |
| February 10, 2025 | 146.2 | 145.07 | 145.07 | 148.24 | 143.62 | 138,508 |
| February 07, 2025 | 151 | 146.98 | 146.98 | 151.55 | 145.81 | 124,491 |
| February 06, 2025 | 150.99 | 150.12 | 150.12 | 154 | 146.15 | 497,217 |
| February 05, 2025 | 149.4 | 150.37 | 150.37 | 151.98 | 148.19 | 170,756 |
| February 04, 2025 | 147 | 148.01 | 148.01 | 150.09 | 146.69 | 127,876 |
| February 03, 2025 | 147 | 146.27 | 146.27 | 148.99 | 145.9 | 128,822 |
| February 01, 2025 | 153.5 | 149.71 | 149.71 | 154.53 | 148.1 | 189,387 |
| January 31, 2025 | 149.9 | 152.46 | 152.46 | 153.4 | 147.87 | 253,749 |
| January 30, 2025 | 152.85 | 148.77 | 148.77 | 153.94 | 148.14 | 230,005 |
| January 29, 2025 | 142.9 | 152.52 | 152.52 | 154.28 | 142.25 | 520,588 |
| January 28, 2025 | 146.8 | 142.18 | 142.18 | 147.49 | 139.55 | 322,167 |
| January 27, 2025 | 152 | 146.02 | 146.02 | 152 | 145.3 | 209,032 |
| January 24, 2025 | 154.39 | 151.85 | 151.85 | 156 | 151.11 | 144,237 |
| January 23, 2025 | 156.94 | 153.57 | 153.57 | 158.7 | 152.67 | 187,035 |
| January 22, 2025 | 161.9 | 155.26 | 155.26 | 164.99 | 152.86 | 234,697 |
| January 21, 2025 | 165.4 | 161.32 | 161.32 | 170.83 | 160.1 | 437,095 |
| January 20, 2025 | 166 | 164.52 | 164.52 | 170.99 | 162.35 | 668,122 |
| January 17, 2025 | 157.4 | 161.61 | 161.61 | 162.95 | 156.01 | 281,824 |
| January 16, 2025 | 155 | 159.81 | 159.81 | 163.83 | 148.81 | 857,115 |
| January 15, 2025 | 145.45 | 144.7 | 144.7 | 146 | 142.31 | 169,020 |
| January 14, 2025 | 138.7 | 144.18 | 144.18 | 146 | 138.12 | 433,309 |
| January 13, 2025 | 144.9 | 136.07 | 136.07 | 146.48 | 124.52 | 490,463 |
| January 10, 2025 | 152.5 | 146.36 | 146.36 | 152.99 | 145.6 | 245,428 |
| January 09, 2025 | 155.7 | 152.24 | 152.24 | 156.06 | 151.5 | 131,694 |
| January 08, 2025 | 157.52 | 154.94 | 154.94 | 157.93 | 152.89 | 155,811 |
| January 07, 2025 | 156.99 | 157.17 | 157.17 | 158.4 | 155.51 | 127,876 |
| January 06, 2025 | 163.55 | 155.52 | 155.52 | 164.05 | 155 | 255,032 |
| January 03, 2025 | 164.85 | 163.5 | 163.5 | 165.63 | 162.86 | 148,277 |
| January 02, 2025 | 166.6 | 163.94 | 163.94 | 167.61 | 162.95 | 123,183 |
| January 01, 2025 | 162.29 | 166.47 | 166.47 | 167.28 | 162.29 | 230,194 |
| December 31, 2024 | 159.02 | 161.4 | 161.4 | 162.29 | 159 | 128,671 |
| December 30, 2024 | 160.59 | 159.02 | 159.02 | 164.62 | 158.41 | 247,151 |
| December 27, 2024 | 162.35 | 160.37 | 160.37 | 163.18 | 159.48 | 244,507 |
| December 26, 2024 | 164.6 | 162 | 162 | 165.06 | 161 | 170,124 |
| December 24, 2024 | 164.25 | 163.72 | 163.72 | 165.88 | 163 | 171,047 |
| December 23, 2024 | 166.05 | 163.6 | 163.6 | 168.54 | 161.9 | 259,587 |
| December 20, 2024 | 171 | 164.91 | 164.91 | 172.11 | 164.1 | 322,107 |
| December 19, 2024 | 167 | 170.13 | 170.13 | 173 | 166.5 | 428,120 |