116.65
+1.33(+1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 115.89 | 116.65 | 116.65 | 117.97 | 114.4 | 79,937 |
| August 14, 2025 | 117.33 | 115.32 | 115.32 | 118.26 | 114.75 | 120,118 |
| August 13, 2025 | 118.49 | 117.33 | 117.33 | 118.85 | 116.6 | 125,090 |
| August 12, 2025 | 120.5 | 118.14 | 118.14 | 122.4 | 117.65 | 113,965 |
| August 11, 2025 | 124 | 120.08 | 120.08 | 124 | 118.81 | 168,639 |
| August 08, 2025 | 127.6 | 124.02 | 123.02 | 129 | 123.5 | 94,626 |
| August 07, 2025 | 128 | 126.29 | 125.27 | 130 | 124 | 225,317 |
| August 06, 2025 | 134.98 | 130.56 | 129.51 | 135 | 130 | 133,127 |
| August 05, 2025 | 135.04 | 132.33 | 131.26 | 140.9 | 129.5 | 2.23M |
| August 04, 2025 | 130.24 | 129.23 | 128.19 | 130.5 | 126.61 | 120,877 |
| August 01, 2025 | 128.62 | 127.24 | 126.21 | 131 | 126.5 | 95,921 |
| July 31, 2025 | 126 | 128.62 | 128.62 | 130.89 | 126 | 107,131 |
| July 30, 2025 | 128.65 | 130.43 | 130.43 | 131.49 | 128 | 175,736 |
| July 29, 2025 | 125.5 | 127.69 | 127.69 | 128.52 | 125 | 149,258 |
| July 28, 2025 | 128.04 | 125.65 | 125.65 | 129.33 | 125 | 109,709 |
| July 25, 2025 | 130.5 | 128.04 | 128.04 | 133.32 | 125.88 | 210,529 |
| July 24, 2025 | 134 | 132.41 | 132.41 | 135.85 | 132 | 174,840 |
| July 23, 2025 | 135.49 | 134.56 | 134.56 | 136.25 | 133.3 | 253,379 |
| July 22, 2025 | 133.7 | 135.21 | 135.21 | 137.95 | 131.5 | 735,032 |
| July 21, 2025 | 124 | 132.01 | 132.01 | 139.5 | 121.6 | 3.49M |
| July 18, 2025 | 125.51 | 123.5 | 123.5 | 126.1 | 122.53 | 104,512 |
| July 17, 2025 | 125.4 | 125.33 | 125.33 | 129.43 | 125 | 209,630 |
| July 16, 2025 | 125 | 124.64 | 124.64 | 127.1 | 123.8 | 166,660 |
| July 15, 2025 | 124 | 123.85 | 123.85 | 127.38 | 123.12 | 146,909 |
| July 14, 2025 | 125 | 123.31 | 123.31 | 125.99 | 122.9 | 70,751 |
| July 11, 2025 | 125 | 125.01 | 125.01 | 125.96 | 122.5 | 150,174 |
| July 10, 2025 | 125.04 | 125.56 | 125.56 | 126.69 | 124.79 | 58,007 |
| July 09, 2025 | 126 | 125.04 | 125.04 | 126.78 | 124.8 | 72,946 |
| July 08, 2025 | 128.99 | 126.19 | 126.19 | 128.99 | 125.5 | 59,769 |
| July 07, 2025 | 130.4 | 127.13 | 127.13 | 130.4 | 126.5 | 130,227 |
| July 04, 2025 | 124.11 | 129.32 | 129.32 | 131.5 | 124.11 | 250,128 |
| July 03, 2025 | 126 | 125.05 | 125.05 | 126.32 | 124.51 | 86,788 |
| July 02, 2025 | 128 | 125.35 | 125.35 | 128.64 | 125 | 103,177 |
| July 01, 2025 | 127.3 | 127.75 | 127.75 | 129.6 | 127.2 | 79,846 |
| June 30, 2025 | 128 | 128.45 | 128.45 | 129.84 | 126.84 | 112,350 |
| June 27, 2025 | 130 | 127.95 | 127.95 | 130.61 | 127 | 81,712 |
| June 26, 2025 | 129.9 | 128.84 | 128.84 | 132.5 | 128.11 | 149,955 |
| June 25, 2025 | 130.89 | 129.16 | 129.16 | 130.89 | 128 | 70,916 |
| June 24, 2025 | 126.5 | 128.44 | 128.44 | 130.99 | 126.37 | 157,538 |
| June 23, 2025 | 121.7 | 123.99 | 123.99 | 125.31 | 121.06 | 191,747 |
| June 20, 2025 | 122 | 123.8 | 123.8 | 126.48 | 122 | 135,773 |
| June 19, 2025 | 128.49 | 123.13 | 123.13 | 128.49 | 121.7 | 118,470 |
| June 18, 2025 | 132 | 126.64 | 126.64 | 132 | 125.86 | 183,250 |
| June 17, 2025 | 136 | 131.03 | 131.03 | 136 | 129 | 89,580 |
| June 16, 2025 | 132 | 132.87 | 132.87 | 135 | 130.49 | 103,781 |
| June 13, 2025 | 132.5 | 132.96 | 132.96 | 135.59 | 131.39 | 169,259 |
| June 12, 2025 | 142.9 | 137.18 | 137.18 | 142.9 | 136 | 132,315 |
| June 11, 2025 | 139.5 | 141.49 | 141.49 | 144.25 | 139.5 | 265,745 |
| June 10, 2025 | 141.78 | 139.72 | 139.72 | 141.78 | 139.15 | 81,089 |
| June 09, 2025 | 140 | 140.41 | 140.41 | 142.01 | 140 | 125,764 |
| June 06, 2025 | 142.59 | 139.63 | 139.63 | 142.59 | 139.48 | 63,690 |
| June 05, 2025 | 141 | 139.64 | 139.64 | 142.77 | 139.31 | 111,323 |
| June 04, 2025 | 141 | 140.44 | 140.44 | 141.55 | 139.05 | 93,829 |
| June 03, 2025 | 142 | 140.12 | 140.12 | 144.18 | 139.55 | 105,860 |
| June 02, 2025 | 140.7 | 141.46 | 141.46 | 145 | 139.01 | 157,422 |
| May 30, 2025 | 145.76 | 141.38 | 141.38 | 149.8 | 138.5 | 355,666 |
| May 29, 2025 | 146.98 | 145.77 | 145.77 | 148.7 | 144.9 | 183,929 |
| May 28, 2025 | 145.97 | 145.99 | 145.99 | 149.8 | 143.12 | 444,576 |
| May 27, 2025 | 140 | 144.86 | 144.86 | 145.9 | 138.08 | 402,731 |
| May 26, 2025 | 142 | 139.47 | 139.47 | 142.93 | 139.05 | 85,535 |