133.30
+1(+0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 128 | 132.32 | 132.32 | 133.5 | 128 | 2.12M |
| May 08, 2025 | 137.83 | 132.3 | 132.3 | 139.08 | 130.25 | 1.39M |
| May 07, 2025 | 133 | 137.02 | 137.02 | 138 | 132.76 | 1.13M |
| May 06, 2025 | 141.49 | 136.99 | 136.99 | 141.49 | 134.61 | 1.63M |
| May 05, 2025 | 138.9 | 140.7 | 140.7 | 141.88 | 136.56 | 1.77M |
| May 02, 2025 | 140 | 138.73 | 138.73 | 141.55 | 137.03 | 1.32M |
| April 30, 2025 | 143.7 | 139.35 | 139.35 | 144 | 138 | 1.36M |
| April 29, 2025 | 144.21 | 142.75 | 142.75 | 146.5 | 140 | 3.08M |
| April 28, 2025 | 136.43 | 144.21 | 144.21 | 146 | 136.11 | 4.67M |
| April 25, 2025 | 141.5 | 136.75 | 136.75 | 143.87 | 132.48 | 3.94M |
| April 24, 2025 | 143 | 140.38 | 140.38 | 144.4 | 139.26 | 1.55M |
| April 23, 2025 | 145.49 | 142.6 | 142.6 | 148.6 | 142 | 3.71M |
| April 22, 2025 | 139.99 | 144.31 | 144.31 | 148.71 | 138.12 | 8.38M |
| April 21, 2025 | 137 | 138.84 | 138.84 | 142.61 | 135 | 4.97M |
| April 17, 2025 | 137.01 | 136.17 | 136.17 | 138.64 | 135.65 | 1.93M |
| April 16, 2025 | 142.99 | 136.96 | 136.96 | 144.44 | 134.8 | 7.98M |
| April 15, 2025 | 120.1 | 143.02 | 143.02 | 143.02 | 120.1 | 17.08M |
| April 11, 2025 | 109.88 | 119.23 | 119.23 | 120.61 | 107.18 | 7.03M |
| April 09, 2025 | 108.91 | 104.75 | 104.75 | 108.94 | 104 | 1.29M |
| April 08, 2025 | 111.25 | 108.91 | 108.91 | 114.24 | 108.6 | 2.05M |
| April 07, 2025 | 106.99 | 108.07 | 108.07 | 109.89 | 104.49 | 2.19M |
| April 04, 2025 | 121.55 | 115.51 | 115.51 | 122.39 | 114.3 | 1.34M |
| April 03, 2025 | 119 | 122.56 | 122.56 | 123 | 118.12 | 732,512 |
| April 02, 2025 | 123.4 | 119.94 | 119.94 | 124 | 119.23 | 1.47M |
| April 01, 2025 | 118.98 | 120.3 | 120.3 | 121.15 | 118.8 | 166,970 |
| March 28, 2025 | 123.36 | 118.95 | 118.95 | 125.95 | 118.55 | 3.28M |
| March 27, 2025 | 119.9 | 121.79 | 121.79 | 123 | 117.22 | 3.28M |
| March 26, 2025 | 125.86 | 118.81 | 118.81 | 126.8 | 118 | 2.71M |
| March 25, 2025 | 131.2 | 125.86 | 125.86 | 135 | 124.58 | 2.71M |
| March 24, 2025 | 130.29 | 129.4 | 129.4 | 134.1 | 128.1 | 2.3M |
| March 21, 2025 | 124.89 | 126.13 | 126.13 | 128.85 | 123.36 | 2.61M |
| March 20, 2025 | 124.89 | 126.13 | 126.13 | 128.85 | 123.36 | 2.62M |
| March 19, 2025 | 123.4 | 123.39 | 123.39 | 128.42 | 122.31 | 3.39M |
| March 18, 2025 | 121.69 | 122.22 | 122.22 | 123.5 | 120.17 | 2.18M |
| March 17, 2025 | 123.6 | 121.14 | 121.14 | 123.6 | 120.64 | 1.87M |
| March 13, 2025 | 120 | 122.21 | 122.21 | 124.42 | 120 | 1.64M |
| March 12, 2025 | 121.99 | 120.45 | 120.45 | 124.22 | 119.3 | 1.9M |
| March 11, 2025 | 120.65 | 121.79 | 121.79 | 123.75 | 116.45 | 1.9M |
| March 10, 2025 | 129.86 | 122.2 | 122.2 | 131.45 | 121.6 | 1.27M |
| March 07, 2025 | 127 | 129.25 | 129.25 | 135.38 | 126.41 | 2.35M |
| March 06, 2025 | 127.9 | 126.28 | 126.28 | 130.68 | 125.1 | 1.26M |
| March 05, 2025 | 120 | 126.34 | 126.34 | 127.19 | 120 | 2.19M |
| March 04, 2025 | 115.01 | 119.74 | 119.74 | 124.31 | 113.15 | 2.19M |
| March 03, 2025 | 120 | 115.56 | 115.56 | 122.23 | 109.1 | 1.79M |
| February 28, 2025 | 121.44 | 120.53 | 120.53 | 122.01 | 115 | 1.29M |
| February 27, 2025 | 126.6 | 122.2 | 122.2 | 126.6 | 122 | 527,019 |
| February 25, 2025 | 126.13 | 126.01 | 126.01 | 128.53 | 125.12 | 809,886 |
| February 24, 2025 | 128 | 126.51 | 126.51 | 128.36 | 125.25 | 508,099 |
| February 21, 2025 | 129.53 | 129.47 | 129.47 | 134.38 | 127.6 | 1.18M |
| February 20, 2025 | 131 | 129.53 | 129.53 | 132.96 | 129 | 1.07M |
| February 19, 2025 | 120.1 | 131.03 | 131.03 | 135.8 | 118.46 | 3.41M |
| February 18, 2025 | 125.5 | 120.74 | 120.74 | 126.09 | 120 | 1.17M |
| February 17, 2025 | 125 | 124.94 | 124.94 | 127.79 | 119.54 | 2.02M |
| February 14, 2025 | 134.7 | 124.77 | 124.77 | 134.7 | 121.41 | 1.55M |
| February 13, 2025 | 134.9 | 133.15 | 133.15 | 137.68 | 132.5 | 1.13M |
| February 12, 2025 | 136.29 | 133.54 | 133.54 | 137.5 | 128.44 | 2.36M |
| February 11, 2025 | 140 | 135.99 | 135.99 | 142.44 | 133.48 | 732,436 |
| February 10, 2025 | 146.59 | 140.52 | 140.52 | 148.9 | 139.96 | 731,793 |
| February 07, 2025 | 152 | 145.87 | 145.87 | 152.89 | 145 | 839,319 |
| February 06, 2025 | 152.67 | 150.45 | 150.45 | 154.84 | 149 | 952,661 |