127.18
+0.38(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 128.25 | 127.18 | 127.18 | 128.8 | 124.29 | 443,689 |
| August 14, 2025 | 126.09 | 126.8 | 126.8 | 128.49 | 124.25 | 580,580 |
| August 13, 2025 | 119.42 | 125.47 | 125.47 | 126.9 | 119.2 | 856,239 |
| August 12, 2025 | 120.35 | 121.28 | 121.28 | 124.11 | 120.24 | 588,880 |
| August 11, 2025 | 122 | 120.14 | 120.14 | 123.26 | 117.81 | 546,034 |
| August 08, 2025 | 125.52 | 122.47 | 122.47 | 127.07 | 121.2 | 457,487 |
| August 07, 2025 | 124.05 | 124.92 | 124.92 | 128.86 | 122.4 | 652,262 |
| August 06, 2025 | 132.15 | 125.18 | 125.18 | 132.32 | 124.25 | 903,729 |
| August 05, 2025 | 135.01 | 131.58 | 131.58 | 135.99 | 131 | 281,924 |
| August 04, 2025 | 133.69 | 135.33 | 135.33 | 136.14 | 132.97 | 261,927 |
| August 01, 2025 | 139.74 | 132.68 | 132.68 | 139.78 | 131.1 | 603,253 |
| July 31, 2025 | 138.31 | 139.38 | 139.38 | 143.92 | 137.48 | 917,259 |
| July 30, 2025 | 150.9 | 143.65 | 143.65 | 153.31 | 142.65 | 1.13M |
| July 29, 2025 | 149.98 | 149.86 | 149.86 | 154.08 | 148.9 | 621,407 |
| July 28, 2025 | 155.13 | 150.41 | 150.41 | 157.45 | 149.5 | 295,850 |
| July 25, 2025 | 159 | 155.13 | 155.13 | 160.24 | 154.1 | 360,016 |
| July 24, 2025 | 157.38 | 159.23 | 159.23 | 161.7 | 156.73 | 952,428 |
| July 23, 2025 | 155 | 156.57 | 156.57 | 158.25 | 152.81 | 442,182 |
| July 22, 2025 | 158.5 | 154.42 | 154.42 | 158.78 | 154 | 351,856 |
| July 21, 2025 | 154.8 | 158.1 | 158.1 | 159.8 | 154.64 | 942,026 |
| July 18, 2025 | 153.29 | 154.82 | 154.82 | 156.56 | 150 | 604,197 |
| July 17, 2025 | 151.1 | 152.25 | 152.25 | 154.48 | 149.72 | 469,432 |
| July 16, 2025 | 149.2 | 150.4 | 150.4 | 152.9 | 149 | 371,141 |
| July 15, 2025 | 149.85 | 150.02 | 150.02 | 151.1 | 148.22 | 319,795 |
| July 14, 2025 | 151.51 | 148.54 | 148.54 | 152.06 | 147.5 | 605,342 |
| July 11, 2025 | 156.9 | 151.54 | 151.54 | 157.62 | 150.4 | 484,597 |
| July 10, 2025 | 157.5 | 156.07 | 156.07 | 158.7 | 153.84 | 422,369 |
| July 09, 2025 | 161.8 | 156.53 | 156.53 | 161.8 | 156.05 | 450,654 |
| July 08, 2025 | 161.55 | 160.28 | 160.28 | 163.98 | 158.4 | 949,400 |
| July 07, 2025 | 158.69 | 159.62 | 159.62 | 164.4 | 158.69 | 1.41M |
| July 04, 2025 | 157.55 | 158.69 | 158.69 | 159.49 | 156.13 | 363,480 |
| July 03, 2025 | 157.6 | 156.88 | 156.88 | 159.07 | 154.62 | 734,823 |
| July 02, 2025 | 161 | 157.43 | 157.43 | 161.78 | 156.64 | 727,487 |
| July 01, 2025 | 155.3 | 160.15 | 160.15 | 161.4 | 151.25 | 1.42M |
| June 30, 2025 | 148.62 | 154.58 | 154.58 | 156.95 | 147.83 | 1.23M |
| June 27, 2025 | 149.55 | 148.12 | 148.12 | 152.44 | 147.5 | 562,940 |
| June 26, 2025 | 152.09 | 148.54 | 148.54 | 152.89 | 147.97 | 355,973 |
| June 25, 2025 | 150.15 | 151.21 | 151.21 | 152.4 | 149.13 | 579,092 |
| June 24, 2025 | 147.4 | 149.07 | 149.07 | 153.8 | 147.1 | 1.14M |
| June 23, 2025 | 143.5 | 146.16 | 146.16 | 147.07 | 141.26 | 467,945 |
| June 20, 2025 | 137.45 | 143.08 | 143.08 | 144.08 | 135.61 | 600,103 |
| June 19, 2025 | 139.8 | 137.1 | 137.1 | 141.09 | 135.61 | 497,655 |
| June 18, 2025 | 142.3 | 139.47 | 139.47 | 142.86 | 138.8 | 888,284 |
| June 17, 2025 | 143 | 142.22 | 142.22 | 145.49 | 141.41 | 309,690 |
| June 16, 2025 | 146.85 | 143.24 | 143.24 | 146.85 | 141.47 | 641,009 |
| June 13, 2025 | 143 | 145.49 | 145.49 | 146.87 | 140.05 | 501,173 |
| June 12, 2025 | 150.9 | 146.13 | 146.13 | 151.43 | 145.25 | 644,690 |
| June 11, 2025 | 152.69 | 150.91 | 150.91 | 157.25 | 150.11 | 644,490 |
| June 10, 2025 | 155.4 | 152.39 | 152.39 | 155.86 | 152 | 373,667 |
| June 09, 2025 | 149.9 | 154.2 | 154.2 | 155.7 | 149.7 | 1.26M |
| June 06, 2025 | 151.1 | 148.82 | 148.82 | 152 | 148.6 | 442,738 |
| June 05, 2025 | 150 | 151 | 151 | 154.6 | 149.77 | 703,950 |
| June 04, 2025 | 151.39 | 148.72 | 148.72 | 151.65 | 147.6 | 429,414 |
| June 03, 2025 | 148.98 | 150.25 | 150.25 | 153.61 | 148.51 | 700,264 |
| June 02, 2025 | 151 | 147.86 | 147.86 | 151.95 | 147.1 | 581,678 |
| May 30, 2025 | 157 | 150.64 | 150.64 | 157.64 | 148.25 | 926,798 |
| May 29, 2025 | 157.21 | 156.27 | 156.27 | 160.6 | 155.1 | 1.07M |
| May 28, 2025 | 159.78 | 162.47 | 162.47 | 164.5 | 159.78 | 541,531 |
| May 27, 2025 | 162.87 | 159.55 | 159.55 | 163.5 | 159 | 549,917 |
| May 26, 2025 | 161.6 | 162.34 | 162.34 | 165.39 | 161.6 | 406,769 |