131.38
-0.35(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |