113.78
-0.64(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2025 | 112.5 | 114.88 | 114.88 | 115.49 | 111.52 | 278,077 |
| May 06, 2025 | 119.2 | 114.68 | 114.68 | 119.7 | 114.35 | 240,060 |
| May 05, 2025 | 118.7 | 118.95 | 118.95 | 120 | 116.1 | 242,325 |
| May 02, 2025 | 119.62 | 117.4 | 117.4 | 120.9 | 117 | 293,605 |
| April 30, 2025 | 122 | 119.62 | 119.62 | 122.19 | 119.1 | 264,506 |
| April 29, 2025 | 123.28 | 122.21 | 122.21 | 125.29 | 121.22 | 207,569 |
| April 28, 2025 | 123 | 122.42 | 122.42 | 124 | 120.87 | 220,943 |
| April 25, 2025 | 129.3 | 122.69 | 122.69 | 129.53 | 120.76 | 579,502 |
| April 24, 2025 | 128 | 128.73 | 128.73 | 132.3 | 127.01 | 635,053 |
| April 23, 2025 | 129 | 128.04 | 128.04 | 130.37 | 124.92 | 427,803 |
| April 22, 2025 | 130.1 | 128.52 | 128.52 | 130.81 | 127.56 | 580,517 |
| April 21, 2025 | 126.26 | 129.07 | 129.07 | 129.89 | 125.91 | 446,865 |
| April 17, 2025 | 124.74 | 125.63 | 125.63 | 128.14 | 123.15 | 432,732 |
| April 16, 2025 | 122.44 | 123.79 | 123.79 | 125.1 | 122.44 | 275,581 |
| April 15, 2025 | 117.25 | 122.44 | 122.44 | 123 | 117.11 | 355,207 |
| April 11, 2025 | 117.7 | 115.98 | 115.98 | 118.49 | 115.51 | 201,917 |
| April 09, 2025 | 117.63 | 114.48 | 114.48 | 118.99 | 113.87 | 225,991 |
| April 08, 2025 | 117 | 117.63 | 117.63 | 118.8 | 115.37 | 310,565 |
| April 07, 2025 | 103 | 114.9 | 114.9 | 116.65 | 103 | 731,503 |
| April 04, 2025 | 126.66 | 119.59 | 119.59 | 127.11 | 118 | 567,085 |
| April 03, 2025 | 122 | 126.66 | 126.66 | 128 | 122 | 369,584 |
| April 02, 2025 | 125 | 123.62 | 123.62 | 125.39 | 120.6 | 392,446 |
| April 01, 2025 | 118.48 | 124.21 | 124.21 | 125.81 | 118.05 | 531,929 |
| March 28, 2025 | 118.19 | 121.36 | 121.36 | 122.81 | 117.29 | 699,773 |
| March 27, 2025 | 118.19 | 121.36 | 121.36 | 122.81 | 117.29 | 701,406 |
| March 26, 2025 | 123.2 | 118.67 | 118.67 | 125.55 | 117.6 | 523,942 |
| March 25, 2025 | 128.99 | 123.2 | 123.2 | 129.89 | 122.51 | 520,641 |
| March 24, 2025 | 129.58 | 128.23 | 128.23 | 132.44 | 128 | 450,579 |
| March 21, 2025 | 125.74 | 127.54 | 127.54 | 129.1 | 124.9 | 476,705 |
| March 20, 2025 | 125.48 | 124.73 | 124.73 | 128.18 | 123.41 | 487,205 |
| March 19, 2025 | 120.61 | 124.14 | 124.14 | 125.1 | 120.61 | 555,801 |
| March 18, 2025 | 115 | 120.2 | 120.2 | 120.61 | 114.51 | 555,805 |
| March 17, 2025 | 116.6 | 113.85 | 113.85 | 117.72 | 113.51 | 314,665 |
| March 13, 2025 | 117.25 | 114.72 | 114.72 | 118.44 | 114.25 | 311,888 |
| March 12, 2025 | 119.28 | 117.23 | 117.23 | 123.9 | 115.5 | 351,435 |
| March 11, 2025 | 118.15 | 118.22 | 118.22 | 120.8 | 117.09 | 351,435 |
| March 10, 2025 | 129 | 120.56 | 120.56 | 130.09 | 120 | 431,305 |
| March 07, 2025 | 127 | 128.12 | 128.12 | 130.33 | 124.83 | 489,943 |
| March 06, 2025 | 125 | 126.77 | 126.77 | 128.4 | 124.66 | 483,521 |
| March 05, 2025 | 115.01 | 122.54 | 122.54 | 124 | 115.01 | 528,807 |
| March 04, 2025 | 115.01 | 115.83 | 115.83 | 121 | 111.76 | 528,982 |
| March 03, 2025 | 120 | 116.76 | 116.76 | 121.85 | 111.23 | 810,141 |
| February 28, 2025 | 122.9 | 118.84 | 118.84 | 124.1 | 117.8 | 405,101 |
| February 27, 2025 | 129.96 | 124.5 | 124.5 | 130.8 | 123.36 | 332,397 |
| February 25, 2025 | 132.2 | 129.96 | 129.96 | 134.56 | 129.2 | 225,770 |
| February 24, 2025 | 131 | 132.16 | 132.16 | 134.67 | 128.1 | 278,332 |
| February 21, 2025 | 137.8 | 133 | 133 | 141.3 | 132.41 | 364,938 |
| February 20, 2025 | 133 | 137.45 | 137.45 | 139.9 | 131.06 | 427,777 |
| February 19, 2025 | 126 | 133 | 133 | 133.95 | 123 | 360,830 |
| February 18, 2025 | 129.1 | 125.81 | 125.81 | 131 | 123.02 | 436,541 |
| February 17, 2025 | 129.9 | 129.1 | 129.1 | 131.79 | 125.73 | 510,827 |
| February 14, 2025 | 136.05 | 129.77 | 129.77 | 137 | 126.75 | 579,456 |
| February 13, 2025 | 145 | 136.05 | 136.05 | 145 | 133.9 | 870,466 |
| February 12, 2025 | 146.61 | 147.25 | 147.25 | 149.43 | 136.67 | 576,904 |
| February 11, 2025 | 151.13 | 145.61 | 145.61 | 153 | 145 | 276,805 |
| February 10, 2025 | 161.19 | 151.36 | 151.36 | 161.89 | 147.51 | 497,697 |
| February 07, 2025 | 158.9 | 159.99 | 159.99 | 161.99 | 157.61 | 281,920 |
| February 06, 2025 | 160.1 | 158.78 | 158.78 | 162.99 | 157.2 | 258,199 |