127.06
+0.53(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 127.4 | 127.06 | 127.06 | 128.8 | 124.01 | 126,207 |
| October 20, 2025 | 123 | 126.53 | 126.53 | 128.75 | 122.04 | 311,649 |
| October 17, 2025 | 125.02 | 123.49 | 123.49 | 126.5 | 122.1 | 307,973 |
| October 16, 2025 | 119.8 | 124.67 | 124.67 | 126.5 | 119.8 | 464,887 |
| October 15, 2025 | 118.99 | 119.59 | 119.59 | 121.7 | 118.31 | 210,158 |
| October 14, 2025 | 123.3 | 118.11 | 118.11 | 124.09 | 116.8 | 265,138 |
| October 13, 2025 | 123.49 | 122.22 | 122.22 | 126 | 121.11 | 157,516 |
| October 10, 2025 | 124.98 | 123.68 | 123.68 | 125.01 | 121.55 | 197,996 |
| October 09, 2025 | 125.5 | 124.61 | 124.61 | 127.8 | 122.61 | 202,377 |
| October 08, 2025 | 123.9 | 125.16 | 125.16 | 129.9 | 123.39 | 680,941 |
| October 07, 2025 | 122 | 123.25 | 123.25 | 125.28 | 121.2 | 231,744 |
| October 06, 2025 | 120.9 | 121.87 | 121.87 | 127 | 120.75 | 314,436 |
| October 03, 2025 | 123.81 | 120.94 | 120.94 | 124.43 | 120.16 | 204,531 |
| October 01, 2025 | 122.71 | 122.88 | 122.88 | 124 | 121.7 | 121,758 |
| September 30, 2025 | 123.54 | 122.27 | 122.27 | 127.88 | 119.65 | 330,751 |
| September 29, 2025 | 119.15 | 123.52 | 123.52 | 126 | 117.03 | 429,029 |
| September 26, 2025 | 123.5 | 118.71 | 118.71 | 123.86 | 117.8 | 275,777 |
| September 25, 2025 | 127.3 | 123.98 | 123.98 | 129.49 | 122.3 | 172,257 |
| September 24, 2025 | 130.99 | 127.3 | 127.3 | 131.49 | 126.51 | 111,995 |
| September 23, 2025 | 131.11 | 130.5 | 130.5 | 132.37 | 129.21 | 173,819 |
| September 22, 2025 | 129.95 | 130.58 | 130.58 | 135.1 | 128.71 | 464,825 |
| September 19, 2025 | 128.93 | 128.79 | 128.79 | 130.79 | 127.57 | 155,629 |
| September 18, 2025 | 130.3 | 127.78 | 127.78 | 132 | 126.61 | 306,562 |
| September 17, 2025 | 132.21 | 130.25 | 130.25 | 133.9 | 129.1 | 233,375 |
| September 16, 2025 | 132.45 | 132.27 | 132.27 | 135.8 | 130.26 | 525,987 |
| September 15, 2025 | 129 | 131.87 | 131.87 | 132.9 | 127.49 | 449,119 |
| September 12, 2025 | 130.33 | 129.17 | 129.17 | 133.5 | 124.06 | 473,671 |
| September 11, 2025 | 129.8 | 129.82 | 129.82 | 134.48 | 128.01 | 264,047 |
| September 10, 2025 | 132.1 | 130.37 | 130.37 | 133.59 | 129.1 | 468,103 |
| September 09, 2025 | 124 | 131.45 | 131.45 | 133 | 124 | 1.8M |
| September 08, 2025 | 126 | 123.3 | 123.3 | 126.8 | 121.57 | 186,293 |
| September 05, 2025 | 125 | 125.06 | 125.06 | 129.46 | 124.11 | 283,160 |
| September 04, 2025 | 126.84 | 125.1 | 125.1 | 128.35 | 120.07 | 413,262 |
| September 03, 2025 | 121.5 | 125.34 | 125.34 | 127.7 | 120.93 | 615,945 |
| September 02, 2025 | 123.3 | 121.59 | 121.59 | 126 | 118.41 | 755,145 |
| September 01, 2025 | 110.62 | 121.6 | 121.6 | 127.96 | 110.5 | 2.46M |
| August 29, 2025 | 105.01 | 108.66 | 108.66 | 109 | 105.01 | 80,120 |
| August 28, 2025 | 103.55 | 105.31 | 105.31 | 108 | 101.01 | 100,945 |
| August 26, 2025 | 103.38 | 104.88 | 104.88 | 107 | 100.35 | 132,965 |
| August 25, 2025 | 108.32 | 105.64 | 105.64 | 108.32 | 104.15 | 47,689 |
| August 22, 2025 | 107.32 | 108.32 | 108.32 | 109 | 104 | 92,122 |
| August 21, 2025 | 106.7 | 107.32 | 107.32 | 109.5 | 104.5 | 101,933 |
| August 20, 2025 | 107.1 | 107.23 | 107.23 | 109.25 | 104.11 | 36,356 |
| August 19, 2025 | 106 | 107.05 | 107.05 | 111 | 106 | 99,131 |
| August 18, 2025 | 105.12 | 107.28 | 107.28 | 110 | 105.12 | 66,167 |
| August 14, 2025 | 103.1 | 107.55 | 107.55 | 112.95 | 103.1 | 183,121 |
| August 13, 2025 | 108.98 | 107.58 | 107.58 | 111 | 107 | 98,390 |
| August 12, 2025 | 107 | 108.99 | 108.99 | 110.98 | 107 | 136,708 |
| August 11, 2025 | 107 | 110.77 | 110.77 | 111.07 | 100.5 | 323,118 |
| August 08, 2025 | 105.79 | 105.79 | 105.79 | 105.79 | 102.5 | 99,848 |
| August 07, 2025 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | 47,374 |
| August 06, 2025 | 108 | 105.84 | 105.84 | 108 | 105.84 | 13,222 |
| August 05, 2025 | 109.24 | 108 | 108 | 109.24 | 108 | 74,864 |
| August 04, 2025 | 107.06 | 107.1 | 107.1 | 107.1 | 107.06 | 76,880 |
| August 01, 2025 | 107.55 | 109.25 | 109.25 | 109.75 | 107.55 | 123,897 |
| July 31, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 103,461 |
| July 30, 2025 | 109.76 | 111.99 | 111.99 | 111.99 | 109.76 | 221,687 |
| July 29, 2025 | 110.44 | 112 | 112 | 113.01 | 110.44 | 333,692 |
| July 28, 2025 | 112.7 | 112.7 | 112.7 | 112.7 | 112.7 | 45,770 |
| July 25, 2025 | 115.01 | 115.01 | 115.01 | 115.01 | 114 | 529,086 |