132.00
+1.85(+1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 130.15 | 132.24 | 132.24 | 134.6 | 129.9 | 13,216 |
| September 26, 2025 | 130.52 | 130.15 | 130.15 | 131.9 | 130 | 1,656 |
| September 25, 2025 | 124.3 | 130.51 | 130.51 | 132 | 124.3 | 13,353 |
| September 24, 2025 | 126 | 126.37 | 126.37 | 129.89 | 123 | 12,890 |
| September 23, 2025 | 129.1 | 124.61 | 124.61 | 133.18 | 124.45 | 9,061 |
| September 22, 2025 | 130.29 | 131.01 | 131.01 | 135.64 | 130.29 | 13,109 |
| September 19, 2025 | 133.3 | 129.19 | 129.19 | 133.3 | 127.08 | 4,316 |
| September 18, 2025 | 128.9 | 131.38 | 131.38 | 132.99 | 128.11 | 8,492 |
| September 17, 2025 | 121.8 | 128.03 | 128.03 | 129.99 | 121.8 | 18,998 |
| September 16, 2025 | 120.01 | 124.03 | 124.03 | 126.6 | 119.56 | 11,888 |
| September 15, 2025 | 122.96 | 123.93 | 123.93 | 126 | 119.22 | 6,209 |
| September 12, 2025 | 118.01 | 122.96 | 122.96 | 124 | 118.01 | 7,671 |
| September 11, 2025 | 123.19 | 120.04 | 120.04 | 123.19 | 117.03 | 8,862 |
| September 10, 2025 | 120 | 123.19 | 123.19 | 123.5 | 119.65 | 5,729 |
| September 09, 2025 | 127 | 119.32 | 119.32 | 127.63 | 117.44 | 7,241 |
| September 08, 2025 | 123.5 | 123.63 | 123.63 | 123.63 | 122.45 | 8,319 |
| September 05, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117 | 4,947 |
| September 04, 2025 | 109 | 112.15 | 112.15 | 114 | 109 | 4,547 |
| September 03, 2025 | 107.67 | 108.85 | 108.85 | 109 | 106 | 1,628 |
| September 02, 2025 | 108.32 | 107.67 | 107.67 | 110 | 105.95 | 1,486 |
| September 01, 2025 | 111 | 108.32 | 108.32 | 111 | 106.3 | 1,700 |
| August 29, 2025 | 106.5 | 107.62 | 107.62 | 108.85 | 103 | 2,301 |
| August 28, 2025 | 108 | 106.29 | 106.29 | 111 | 103.36 | 1,390 |
| August 26, 2025 | 109 | 108.8 | 108.8 | 109 | 108.55 | 1,163 |
| August 25, 2025 | 109 | 108.52 | 108.52 | 109 | 108 | 3,229 |
| August 22, 2025 | 113.75 | 110.2 | 110.2 | 113.75 | 109 | 1,042 |
| August 21, 2025 | 114.12 | 113.78 | 113.78 | 117 | 113 | 622 |
| August 20, 2025 | 111.02 | 114.12 | 114.12 | 116 | 111.02 | 993 |
| August 19, 2025 | 109.79 | 111.85 | 111.85 | 113 | 109.79 | 672 |
| August 18, 2025 | 109.25 | 109.79 | 109.79 | 112.7 | 107 | 2,262 |
| August 14, 2025 | 110 | 108.56 | 108.56 | 111.25 | 108 | 1,787 |
| August 13, 2025 | 111 | 111.84 | 111.84 | 111.99 | 108 | 692 |
| August 12, 2025 | 113 | 112 | 112 | 113.99 | 110.01 | 687 |
| August 11, 2025 | 110.55 | 113.46 | 113.46 | 113.5 | 107.8 | 641 |
| August 08, 2025 | 117 | 110.79 | 110.79 | 117 | 110.01 | 841 |
| August 07, 2025 | 115.2 | 115.18 | 115.18 | 115.2 | 112 | 612 |
| August 06, 2025 | 118 | 115.8 | 115.8 | 118 | 114.3 | 419 |
| August 05, 2025 | 117 | 116.98 | 116.98 | 117.99 | 113.6 | 2,279 |
| August 04, 2025 | 116.89 | 116 | 116 | 117.49 | 115 | 4,059 |
| August 01, 2025 | 112.7 | 116.9 | 116.9 | 119.99 | 112.7 | 2,627 |
| July 31, 2025 | 120.75 | 118.64 | 118.64 | 120.99 | 118.1 | 3,223 |
| July 30, 2025 | 121.45 | 123.78 | 123.78 | 124.9 | 115.55 | 5,373 |
| July 29, 2025 | 124.9 | 121.38 | 121.38 | 124.9 | 120 | 695 |
| July 28, 2025 | 127 | 123.07 | 123.07 | 127 | 119.1 | 3,500 |
| July 25, 2025 | 125.99 | 122.31 | 122.31 | 127.07 | 122.1 | 1,532 |
| July 24, 2025 | 126 | 126.18 | 126.18 | 127 | 126 | 3,450 |
| July 23, 2025 | 126 | 125.8 | 125.8 | 132 | 121 | 5,607 |
| July 22, 2025 | 123.3 | 125.99 | 125.99 | 128 | 120.01 | 3,028 |
| July 21, 2025 | 127.85 | 125.3 | 125.3 | 132 | 123.5 | 11,301 |
| July 18, 2025 | 121 | 126.17 | 126.17 | 128 | 121 | 6,731 |
| July 17, 2025 | 120.55 | 122.13 | 122.13 | 122.8 | 119.91 | 1,604 |
| July 16, 2025 | 121.37 | 120.51 | 120.51 | 122.95 | 120 | 1,444 |
| July 15, 2025 | 122 | 121.37 | 121.37 | 122.5 | 120 | 1,041 |
| July 14, 2025 | 122.54 | 121.93 | 121.93 | 123 | 121.9 | 1,914 |
| July 11, 2025 | 122.5 | 122.54 | 122.54 | 124.49 | 119 | 1,969 |
| July 10, 2025 | 123.5 | 120.41 | 120.41 | 123.5 | 117.1 | 1,645 |
| July 09, 2025 | 124 | 120.26 | 120.26 | 124 | 120 | 1,059 |
| July 08, 2025 | 122.95 | 120.55 | 120.55 | 122.95 | 119.5 | 1,494 |
| July 07, 2025 | 124.99 | 120.68 | 120.68 | 124.99 | 120.2 | 3,299 |
| July 04, 2025 | 123 | 123.42 | 123.42 | 124 | 121.1 | 1,488 |