129.38
-2.34(-1.78%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 131.72 | 129.38 | 129.38 | 132 | 127.98 | 234,107 |
July 29, 2025 | 129 | 131.72 | 131.72 | 132.1 | 126.45 | 202,113 |
July 28, 2025 | 130.43 | 128.13 | 128.13 | 130.83 | 125.59 | 310,488 |
July 25, 2025 | 132 | 129.97 | 129.97 | 132.51 | 128.65 | 241,008 |
July 24, 2025 | 137.66 | 131.23 | 131.23 | 137.66 | 130.2 | 1.03M |
July 23, 2025 | 136.45 | 138.06 | 138.06 | 139.7 | 134.1 | 248,432 |
July 22, 2025 | 137.73 | 136.17 | 136.17 | 138.18 | 135.66 | 153,285 |
July 21, 2025 | 136.8 | 137.45 | 137.45 | 138.94 | 136 | 202,690 |
July 18, 2025 | 138.71 | 136.81 | 136.81 | 138.91 | 136 | 154,131 |
July 17, 2025 | 140.94 | 138.31 | 138.31 | 141.95 | 137.76 | 212,226 |
July 16, 2025 | 139.75 | 140.57 | 140.57 | 142.3 | 138.67 | 341,073 |
July 15, 2025 | 136.89 | 139.95 | 139.95 | 141.23 | 136.12 | 307,713 |
July 14, 2025 | 135 | 136.56 | 136.56 | 137 | 134.07 | 197,300 |
July 11, 2025 | 138.15 | 135.95 | 135.95 | 139.1 | 135.5 | 232,509 |
July 10, 2025 | 141 | 139.18 | 139.18 | 141.45 | 138.2 | 241,692 |
July 09, 2025 | 143.15 | 141.14 | 141.14 | 144.9 | 139.6 | 317,179 |
July 08, 2025 | 142 | 143.15 | 143.15 | 144.9 | 141.61 | 832,580 |
July 07, 2025 | 136.1 | 141.45 | 141.45 | 142.88 | 134.11 | 861,129 |
July 04, 2025 | 136.1 | 136.53 | 136.53 | 137.58 | 135.16 | 173,069 |
July 03, 2025 | 137.25 | 137.06 | 137.06 | 138.35 | 136.7 | 148,792 |
July 02, 2025 | 139.4 | 137.6 | 137.6 | 139.71 | 136.06 | 246,836 |
July 01, 2025 | 138.99 | 139.16 | 139.16 | 140.68 | 137.48 | 324,317 |
June 30, 2025 | 140 | 138.99 | 138.99 | 141.81 | 137.11 | 533,242 |
June 27, 2025 | 135.75 | 140.06 | 140.06 | 142.7 | 135.75 | 991,309 |
June 26, 2025 | 139.39 | 135.74 | 135.74 | 140.15 | 135 | 351,303 |
June 25, 2025 | 131.05 | 137.93 | 137.93 | 140.45 | 130.76 | 966,867 |
June 24, 2025 | 130.06 | 130.4 | 130.4 | 132.5 | 129.51 | 402,602 |
June 23, 2025 | 127.7 | 128.2 | 128.2 | 129.43 | 127.41 | 258,868 |
June 20, 2025 | 128.12 | 129.1 | 129.1 | 130.51 | 127.2 | 183,041 |
June 19, 2025 | 130.33 | 128.43 | 128.43 | 133.29 | 127.5 | 370,933 |
June 18, 2025 | 128.8 | 130.26 | 130.26 | 134.5 | 126.48 | 641,379 |
June 17, 2025 | 131 | 128.94 | 128.94 | 133 | 128.5 | 456,478 |
June 16, 2025 | 131.17 | 130.21 | 130.21 | 132.96 | 126.8 | 373,626 |
June 13, 2025 | 130 | 131.84 | 131.84 | 135.14 | 130 | 368,018 |
June 12, 2025 | 139.59 | 134.31 | 134.31 | 141.98 | 133.81 | 554,671 |
June 11, 2025 | 138.7 | 138.89 | 138.89 | 142 | 137.51 | 740,668 |
June 10, 2025 | 136.69 | 138.59 | 138.59 | 139.9 | 134.74 | 872,840 |
June 09, 2025 | 135.99 | 136 | 136 | 138.49 | 135.4 | 458,103 |
June 06, 2025 | 133.45 | 135.47 | 135.47 | 137 | 131.7 | 456,287 |
June 05, 2025 | 134.49 | 132.98 | 132.98 | 137.48 | 132.51 | 453,172 |
June 04, 2025 | 130.17 | 133.9 | 133.9 | 135.68 | 130.01 | 952,731 |
June 03, 2025 | 132.1 | 129.83 | 129.83 | 133.7 | 129.47 | 306,762 |
June 02, 2025 | 131 | 132.07 | 132.07 | 133.79 | 130.25 | 403,555 |
May 30, 2025 | 132.35 | 131.38 | 131.38 | 132.35 | 129.05 | 306,624 |
May 29, 2025 | 131.99 | 131.73 | 131.73 | 134.89 | 131.3 | 282,382 |
May 28, 2025 | 134.14 | 131.36 | 131.36 | 134.6 | 130.85 | 389,028 |
May 27, 2025 | 131.56 | 133.5 | 133.5 | 135.94 | 131.02 | 628,407 |
May 26, 2025 | 136 | 131.56 | 131.56 | 136.49 | 130.13 | 1.01M |
May 23, 2025 | 131.03 | 137.78 | 137.78 | 139.9 | 130.23 | 1.74M |
May 22, 2025 | 130.8 | 130.85 | 130.85 | 133.99 | 128.71 | 361,899 |
May 21, 2025 | 130.55 | 130.65 | 130.65 | 131.67 | 127.63 | 285,983 |
May 20, 2025 | 132.3 | 129.28 | 129.28 | 133.5 | 128.5 | 465,063 |
May 19, 2025 | 132.02 | 131.55 | 131.55 | 135.88 | 130.8 | 412,016 |
May 16, 2025 | 130 | 131.4 | 131.4 | 132.74 | 129.49 | 412,092 |
May 15, 2025 | 128 | 129.07 | 129.07 | 130.2 | 127.72 | 319,148 |
May 14, 2025 | 127.13 | 127.16 | 127.16 | 128.38 | 125.45 | 289,352 |
May 13, 2025 | 122 | 126.34 | 126.34 | 128.2 | 119.21 | 682,112 |
May 12, 2025 | 116 | 122.84 | 122.84 | 124.99 | 116 | 616,522 |
May 09, 2025 | 111.02 | 113.01 | 113.01 | 113.84 | 110.55 | 315,673 |
May 08, 2025 | 116 | 114.42 | 114.42 | 119.32 | 113.5 | 299,361 |