124.77
+0.27(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 125.44 | 124.77 | 124.77 | 126.74 | 124.5 | 6M |
| August 14, 2025 | 125.65 | 124.5 | 124.5 | 126.35 | 124.21 | 4.33M |
| August 13, 2025 | 125.1 | 125.65 | 125.65 | 126.63 | 124.9 | 6.38M |
| August 12, 2025 | 127 | 125.03 | 125.03 | 127.7 | 124.9 | 11.31M |
| August 11, 2025 | 125.28 | 126.82 | 126.82 | 127.49 | 124.55 | 11.78M |
| August 08, 2025 | 127.85 | 125.28 | 125.28 | 127.85 | 125 | 6.29M |
| August 07, 2025 | 127 | 127.25 | 127.25 | 127.95 | 124.1 | 9.6M |
| August 06, 2025 | 128.36 | 127.52 | 127.52 | 128.97 | 126.69 | 6.33M |
| August 05, 2025 | 129.73 | 128.36 | 128.36 | 130.6 | 127.89 | 5.97M |
| August 04, 2025 | 127.42 | 129.74 | 129.74 | 130.08 | 127.31 | 10.14M |
| August 01, 2025 | 128.34 | 126.89 | 126.89 | 129.07 | 126.37 | 8.79M |
| July 31, 2025 | 130.09 | 128.34 | 128.34 | 130.24 | 127 | 11.61M |
| July 30, 2025 | 132.22 | 131.4 | 131.4 | 133.84 | 130.69 | 7.58M |
| July 29, 2025 | 131 | 132.22 | 132.22 | 132.76 | 130.38 | 7.16M |
| July 28, 2025 | 131.95 | 130.92 | 130.92 | 134.45 | 130.54 | 10.35M |
| July 25, 2025 | 135.5 | 131.13 | 131.13 | 135.5 | 130.98 | 11.14M |
| July 24, 2025 | 135.05 | 135.65 | 135.65 | 138 | 134.35 | 23.01M |
| July 23, 2025 | 133.71 | 134.85 | 134.85 | 136.8 | 133.04 | 53.1M |
| July 22, 2025 | 135.04 | 130.77 | 130.77 | 135.13 | 130.51 | 16.44M |
| July 21, 2025 | 134.01 | 134.37 | 134.37 | 135.2 | 132.71 | 6.92M |
| July 18, 2025 | 134.99 | 133.84 | 133.84 | 135.43 | 133.7 | 6.41M |
| July 17, 2025 | 136 | 134.91 | 134.91 | 136.1 | 134.41 | 6.64M |
| July 16, 2025 | 135.29 | 135.45 | 135.45 | 136.5 | 135.02 | 7.45M |
| July 15, 2025 | 134.29 | 135.29 | 135.29 | 136.57 | 133.8 | 10.15M |
| July 14, 2025 | 135.25 | 134.11 | 134.11 | 135.4 | 133.7 | 8.06M |
| July 11, 2025 | 137 | 135.28 | 135.28 | 137.37 | 135 | 6.92M |
| July 10, 2025 | 137.6 | 137.13 | 137.13 | 138.94 | 136.77 | 5.71M |
| July 09, 2025 | 138.2 | 137.59 | 137.59 | 139 | 137.14 | 5.7M |
| July 08, 2025 | 138.54 | 138.2 | 138.2 | 139.39 | 136.8 | 6.42M |
| July 07, 2025 | 139.17 | 138.54 | 138.54 | 140 | 138.25 | 5.32M |
| July 04, 2025 | 139.75 | 139.24 | 139.24 | 140.47 | 138.31 | 6.59M |
| July 03, 2025 | 140.31 | 139.7 | 139.7 | 141.48 | 139.27 | 6.71M |
| July 02, 2025 | 141.5 | 140.31 | 140.31 | 142.6 | 139.4 | 8.09M |
| July 01, 2025 | 142.06 | 141.5 | 141.5 | 143.15 | 140.72 | 8.31M |
| June 30, 2025 | 140.19 | 141.72 | 141.72 | 142.79 | 140.1 | 11.93M |
| June 27, 2025 | 140.5 | 139.99 | 139.99 | 142.3 | 139.65 | 12.35M |
| June 26, 2025 | 139.57 | 139.87 | 139.87 | 140.32 | 138.2 | 11.72M |
| June 25, 2025 | 138.75 | 139.57 | 139.57 | 141.33 | 138.7 | 11.32M |
| June 24, 2025 | 138.2 | 138.62 | 138.62 | 140.15 | 138.03 | 13.64M |
| June 23, 2025 | 132.25 | 136.98 | 136.98 | 137.37 | 132.05 | 18.53M |
| June 20, 2025 | 132.35 | 134.2 | 134.2 | 136.1 | 132.3 | 19.22M |
| June 19, 2025 | 136 | 132.35 | 132.35 | 136.71 | 131.56 | 13.37M |
| June 18, 2025 | 137.75 | 136.02 | 136.02 | 138.55 | 135.7 | 9.41M |
| June 17, 2025 | 140 | 137.83 | 137.83 | 140.68 | 137.5 | 8.45M |
| June 16, 2025 | 137.35 | 139.94 | 139.94 | 140.29 | 135.56 | 13.77M |
| June 13, 2025 | 136.01 | 138.33 | 138.33 | 139.71 | 136.01 | 16.26M |
| June 12, 2025 | 145.54 | 140.47 | 140.47 | 146.19 | 140.11 | 17.97M |
| June 11, 2025 | 145.9 | 145.45 | 145.45 | 147.68 | 144.47 | 15.75M |
| June 10, 2025 | 147.7 | 145.23 | 145.23 | 147.81 | 145.02 | 14.83M |
| June 09, 2025 | 147.25 | 146.96 | 146.96 | 148.95 | 146.78 | 22.6M |
| June 06, 2025 | 145.4 | 146.41 | 146.41 | 147.5 | 143.9 | 25.33M |
| June 05, 2025 | 147.4 | 145.27 | 145.27 | 148 | 144.14 | 33.14M |
| June 04, 2025 | 140.81 | 144.95 | 144.95 | 146.79 | 139 | 60.45M |
| June 03, 2025 | 142.8 | 140.81 | 140.81 | 144.3 | 140.5 | 23.1M |
| June 02, 2025 | 138.8 | 142.02 | 142.02 | 143.35 | 138.21 | 26.06M |
| May 30, 2025 | 140.1 | 138.95 | 138.95 | 141.4 | 137.85 | 13.73M |
| May 29, 2025 | 140.9 | 139.96 | 139.96 | 142.24 | 139.2 | 15.89M |
| May 28, 2025 | 140.19 | 140.34 | 140.34 | 141.69 | 139.81 | 15.88M |
| May 27, 2025 | 140.2 | 139.65 | 139.65 | 140.89 | 138.1 | 17.27M |
| May 26, 2025 | 136.71 | 140.18 | 140.18 | 141 | 136.51 | 26.06M |