118.59
+0.24(+0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 120 | 118.59 | 118.59 | 120.99 | 117.45 | 232,238 |
| September 26, 2025 | 122.02 | 118.35 | 118.35 | 124.23 | 117.36 | 390,851 |
| September 25, 2025 | 125.01 | 122.01 | 122.01 | 126.25 | 121.21 | 297,886 |
| September 24, 2025 | 128.9 | 125.39 | 125.39 | 129.12 | 124.36 | 323,831 |
| September 23, 2025 | 127.95 | 129.15 | 129.15 | 130.49 | 127.95 | 278,097 |
| September 22, 2025 | 130.2 | 127.95 | 127.95 | 132.4 | 127.5 | 335,249 |
| September 19, 2025 | 130.8 | 131.64 | 131.64 | 134.2 | 130.22 | 1.01M |
| September 18, 2025 | 131.35 | 131.29 | 131.04 | 133.15 | 130.32 | 396,036 |
| September 17, 2025 | 132.45 | 131.06 | 131.06 | 133.9 | 130.53 | 684,675 |
| September 16, 2025 | 128.3 | 131.41 | 131.41 | 133.29 | 127.97 | 607,047 |
| September 15, 2025 | 127.51 | 127.77 | 127.77 | 130.2 | 127.05 | 362,349 |
| September 12, 2025 | 130.9 | 128.21 | 128.21 | 131.67 | 127.5 | 383,977 |
| September 11, 2025 | 131.9 | 130.33 | 130.33 | 131.95 | 130 | 458,944 |
| September 10, 2025 | 126.51 | 130.98 | 130.98 | 134 | 126.51 | 2.43M |
| September 09, 2025 | 128.63 | 124.93 | 124.93 | 128.95 | 124.3 | 542,439 |
| September 08, 2025 | 120.72 | 127.99 | 127.99 | 134.7 | 119 | 3.82M |
| September 05, 2025 | 120.8 | 119.77 | 119.77 | 122.5 | 118.5 | 353,109 |
| September 04, 2025 | 124.5 | 120.74 | 120.74 | 125.85 | 120.2 | 427,294 |
| September 03, 2025 | 118.95 | 123.56 | 123.56 | 126.9 | 117.35 | 1.1M |
| September 02, 2025 | 119.53 | 118.01 | 118.01 | 121.44 | 117.4 | 799,525 |
| September 01, 2025 | 117.11 | 116.29 | 116.29 | 119.45 | 114.6 | 581,165 |
| August 29, 2025 | 120.95 | 116.12 | 116.12 | 122.97 | 115.1 | 679,241 |
| August 28, 2025 | 121.5 | 119.04 | 119.04 | 122.59 | 118 | 743,048 |
| August 26, 2025 | 122 | 122.63 | 122.63 | 125.61 | 121.49 | 386,792 |
| August 25, 2025 | 127.28 | 124.98 | 124.98 | 128.19 | 124.4 | 230,888 |
| August 22, 2025 | 128.4 | 127.24 | 127.24 | 129.79 | 126.5 | 225,578 |
| August 21, 2025 | 132.99 | 129.84 | 129.84 | 133 | 129.51 | 195,089 |
| August 20, 2025 | 130.44 | 132.61 | 132.61 | 134.51 | 128.98 | 417,073 |
| August 19, 2025 | 127.7 | 130.7 | 130.7 | 131.6 | 126.75 | 664,685 |
| 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 |