117.70
-0.9(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 121.01 | 117.7 | 117.7 | 121.9 | 116.9 | 16,383 |
| October 16, 2025 | 120.9 | 118.6 | 118.6 | 122.98 | 117 | 50,143 |
| October 15, 2025 | 120.02 | 120.9 | 120.9 | 124.89 | 120.02 | 19,627 |
| October 14, 2025 | 122.5 | 123.72 | 123.72 | 126.85 | 122.5 | 2,139 |
| October 13, 2025 | 126.03 | 123.3 | 123.3 | 129.92 | 122.01 | 13,836 |
| October 10, 2025 | 126.1 | 126.03 | 126.03 | 129.45 | 125.2 | 8,890 |
| October 09, 2025 | 129.01 | 126.47 | 126.47 | 129.4 | 126 | 7,780 |
| October 08, 2025 | 130.99 | 128.14 | 128.14 | 131.19 | 126.22 | 16,632 |
| October 07, 2025 | 132.9 | 128.26 | 128.26 | 132.9 | 127.25 | 13,797 |
| October 06, 2025 | 123.4 | 132.49 | 132.49 | 132.9 | 123.4 | 18,668 |
| October 03, 2025 | 132.08 | 127.86 | 127.86 | 132.69 | 127 | 24,220 |
| October 01, 2025 | 132.2 | 131.43 | 131.43 | 132.9 | 126.35 | 65,618 |
| September 30, 2025 | 122.17 | 129.42 | 129.42 | 132.7 | 122.17 | 15,666 |
| September 29, 2025 | 132.3 | 128.6 | 128.6 | 132.3 | 128 | 12,416 |
| September 26, 2025 | 131.4 | 129.33 | 129.33 | 131.4 | 129.01 | 6,696 |
| September 25, 2025 | 131.68 | 132.55 | 132.55 | 136.67 | 130 | 9,925 |
| September 24, 2025 | 132 | 131.68 | 131.68 | 135.93 | 131.08 | 12,995 |
| September 23, 2025 | 140.01 | 137.98 | 137.98 | 142.34 | 137.98 | 14,097 |
| September 22, 2025 | 145.25 | 145.25 | 145.25 | 149.5 | 145.25 | 7,273 |
| September 19, 2025 | 155.9 | 152.9 | 152.9 | 155.9 | 146.02 | 15,978 |
| September 18, 2025 | 144 | 148.48 | 148.48 | 148.48 | 144 | 10,296 |
| September 17, 2025 | 135.05 | 141.41 | 141.41 | 141.41 | 135.05 | 11,793 |
| September 16, 2025 | 132 | 134.68 | 134.68 | 136 | 131.1 | 26,944 |
| September 15, 2025 | 133 | 133.64 | 133.64 | 137 | 128.55 | 6,929 |
| September 12, 2025 | 132 | 133 | 133 | 135 | 132 | 1,347 |
| September 11, 2025 | 130.5 | 133.74 | 133.74 | 135.5 | 130.5 | 10,312 |
| September 10, 2025 | 138 | 134.81 | 134.81 | 138 | 132.5 | 4,983 |
| September 09, 2025 | 132 | 134.98 | 134.98 | 135 | 131.18 | 15,662 |
| September 08, 2025 | 131.01 | 134.55 | 134.55 | 135 | 131.01 | 5,002 |
| September 05, 2025 | 132.6 | 132.31 | 132.31 | 135 | 131.5 | 24,059 |
| September 04, 2025 | 131.2 | 133 | 133 | 135.5 | 131.2 | 6,372 |
| September 03, 2025 | 134.2 | 135.21 | 135.21 | 135.5 | 132.6 | 20,945 |
| September 02, 2025 | 129 | 134.2 | 134.2 | 135 | 129 | 3,167 |
| September 01, 2025 | 133.09 | 133.73 | 133.73 | 135 | 132.43 | 6,812 |
| August 29, 2025 | 134.69 | 133.1 | 133.1 | 135 | 133 | 8,091 |
| August 28, 2025 | 137.47 | 132.64 | 132.64 | 137.47 | 132 | 5,311 |
| August 26, 2025 | 134.7 | 137.69 | 137.69 | 140 | 130.57 | 33,841 |
| August 25, 2025 | 142.17 | 136.2 | 136.2 | 142.17 | 135.85 | 37,913 |
| August 22, 2025 | 143 | 143 | 143 | 148.4 | 143 | 12,647 |
| August 21, 2025 | 149.7 | 147.49 | 147.49 | 149.7 | 143.52 | 13,911 |
| August 20, 2025 | 152.1 | 150.08 | 150.08 | 152.1 | 147.25 | 66,558 |
| August 19, 2025 | 155.99 | 155 | 155 | 158 | 150.35 | 4,043 |
| August 18, 2025 | 151.05 | 156.3 | 156.3 | 157.7 | 145.02 | 56,202 |
| August 14, 2025 | 152.27 | 152.27 | 152.27 | 153 | 152.27 | 23,789 |
| August 13, 2025 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | 1,992 |
| August 12, 2025 | 158.57 | 158.56 | 158.56 | 158.6 | 158.56 | 3,674 |
| August 11, 2025 | 155.45 | 161.8 | 161.8 | 161.8 | 155.45 | 206,244 |
| August 08, 2025 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | 1,658 |
| August 07, 2025 | 165 | 161.87 | 161.87 | 165 | 161.87 | 231 |
| August 06, 2025 | 168.56 | 165.18 | 165.18 | 168.56 | 165.18 | 2,653 |
| August 05, 2025 | 170.28 | 168.56 | 168.56 | 170.28 | 168.56 | 6,552 |
| August 04, 2025 | 170.47 | 172 | 172 | 172 | 170.47 | 51,563 |
| August 01, 2025 | 177.5 | 173.95 | 173.95 | 177.5 | 173.95 | 875 |
| July 31, 2025 | 170.54 | 177.51 | 177.51 | 177.51 | 170.54 | 102,895 |
| July 30, 2025 | 174.03 | 174.03 | 174.03 | 174.03 | 174.03 | 13,085 |
| July 29, 2025 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | 43,409 |
| July 28, 2025 | 163.18 | 167.28 | 167.28 | 167.28 | 160.72 | 6,242 |
| July 25, 2025 | 163.14 | 164 | 164 | 165.25 | 163.14 | 30,799 |
| July 24, 2025 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | 30,443 |
| July 23, 2025 | 154.5 | 159.95 | 159.95 | 159.95 | 154.35 | 10,979 |