115.36
+1.47(+1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 115.1 | 115.36 | 115.36 | 117 | 113.67 | 51,412 |
| August 14, 2025 | 114.73 | 113.89 | 113.89 | 116 | 113 | 29,464 |
| August 13, 2025 | 118 | 114.55 | 114.55 | 118 | 114 | 45,147 |
| August 12, 2025 | 116.39 | 115.82 | 115.82 | 118.79 | 115.46 | 47,375 |
| August 11, 2025 | 115.02 | 117.04 | 117.04 | 118.94 | 114.49 | 43,773 |
| August 08, 2025 | 126.9 | 115.13 | 115.13 | 126.9 | 113.57 | 158,284 |
| August 07, 2025 | 123.1 | 124.93 | 124.93 | 127.48 | 123.1 | 42,844 |
| August 06, 2025 | 125.33 | 125.64 | 125.64 | 127.5 | 123.67 | 41,215 |
| August 05, 2025 | 128.5 | 122.87 | 122.87 | 128.5 | 121.14 | 68,018 |
| August 04, 2025 | 127.69 | 125.81 | 125.81 | 129.64 | 125 | 39,042 |
| August 01, 2025 | 128.1 | 127.67 | 127.67 | 132 | 127.05 | 34,321 |
| July 31, 2025 | 132.79 | 128.55 | 128.55 | 132.79 | 128.11 | 26,627 |
| July 30, 2025 | 131.13 | 129.67 | 129.67 | 131.85 | 129.03 | 37,799 |
| July 29, 2025 | 129.47 | 131.12 | 131.12 | 134.2 | 129.47 | 76,368 |
| July 28, 2025 | 131 | 129.47 | 129.47 | 131.79 | 128.95 | 36,178 |
| July 25, 2025 | 131.35 | 131.23 | 131.23 | 132.34 | 130.11 | 36,623 |
| July 24, 2025 | 132.01 | 132.74 | 132.74 | 135 | 129.9 | 75,626 |
| July 23, 2025 | 131.5 | 132.65 | 132.65 | 133.89 | 130 | 94,104 |
| July 22, 2025 | 127.28 | 131.27 | 131.27 | 134 | 127.28 | 91,534 |
| July 21, 2025 | 128.5 | 127.49 | 127.49 | 130.71 | 127.01 | 33,613 |
| July 18, 2025 | 128.99 | 130.74 | 130.74 | 134.8 | 127.6 | 140,317 |
| July 17, 2025 | 128.25 | 128.02 | 128.02 | 130.4 | 127.51 | 32,650 |
| July 16, 2025 | 128.1 | 128.17 | 128.17 | 131.6 | 127.63 | 60,428 |
| July 15, 2025 | 126.36 | 129 | 129 | 129.7 | 126.36 | 62,940 |
| July 14, 2025 | 125.79 | 125.87 | 125.87 | 128 | 125.4 | 50,985 |
| July 11, 2025 | 127.5 | 125.39 | 125.39 | 129.77 | 124.37 | 62,426 |
| July 10, 2025 | 130.01 | 127.5 | 127.5 | 132 | 126.33 | 72,336 |
| July 09, 2025 | 128.5 | 130.74 | 130.74 | 132.42 | 126.75 | 200,131 |
| July 08, 2025 | 126 | 128.34 | 128.34 | 129.7 | 124.65 | 77,386 |
| July 07, 2025 | 127.25 | 126.56 | 126.56 | 128.45 | 124.5 | 152,332 |
| July 04, 2025 | 118.65 | 125.69 | 125.69 | 126.9 | 116.61 | 363,429 |
| July 03, 2025 | 120.45 | 118.12 | 118.12 | 120.45 | 117.36 | 34,979 |
| July 02, 2025 | 120.5 | 118.36 | 118.36 | 120.89 | 117.05 | 46,916 |
| July 01, 2025 | 117.1 | 120.21 | 120.21 | 122.88 | 116.23 | 151,677 |
| June 30, 2025 | 114.34 | 117.9 | 117.9 | 119 | 113.95 | 85,140 |
| June 27, 2025 | 117 | 113.83 | 113.83 | 118 | 112.6 | 95,127 |
| June 26, 2025 | 118 | 114.92 | 114.92 | 118.1 | 114 | 23,232 |
| June 25, 2025 | 115.92 | 116.87 | 116.87 | 118.9 | 115.69 | 45,602 |
| June 24, 2025 | 113.1 | 115.52 | 115.52 | 119 | 112.22 | 89,266 |
| June 23, 2025 | 111.15 | 111.47 | 111.47 | 113.33 | 110.8 | 22,427 |
| June 20, 2025 | 111.51 | 113.65 | 113.65 | 113.99 | 111.01 | 26,426 |
| June 19, 2025 | 111.71 | 112.75 | 112.75 | 115.24 | 111.71 | 24,795 |
| June 18, 2025 | 114 | 112.54 | 112.54 | 114.94 | 112 | 26,458 |
| June 17, 2025 | 116 | 113.59 | 113.59 | 116.78 | 113.01 | 21,186 |
| June 16, 2025 | 112.35 | 115.44 | 115.44 | 116.64 | 112.35 | 54,068 |
| June 13, 2025 | 114 | 114.54 | 114.54 | 117.7 | 111.5 | 70,905 |
| June 12, 2025 | 118.23 | 114.81 | 114.81 | 118.68 | 114.5 | 28,445 |
| June 11, 2025 | 116.9 | 118.23 | 118.23 | 120.06 | 115.59 | 116,379 |
| June 10, 2025 | 117.49 | 116.15 | 116.15 | 117.49 | 115.35 | 34,710 |
| June 09, 2025 | 114.5 | 116.62 | 116.62 | 117.7 | 114.11 | 66,012 |
| June 06, 2025 | 113.17 | 114.07 | 114.07 | 116.99 | 112.59 | 72,888 |
| June 05, 2025 | 114.99 | 112.2 | 112.2 | 115.69 | 109.5 | 152,329 |
| June 04, 2025 | 115.74 | 113.99 | 113.99 | 115.74 | 113.5 | 46,395 |
| June 03, 2025 | 116.79 | 114.47 | 114.47 | 116.79 | 113.41 | 41,177 |
| June 02, 2025 | 114.4 | 115 | 115 | 119 | 114 | 49,103 |
| May 30, 2025 | 113.06 | 114.2 | 114.2 | 115 | 112.64 | 27,391 |
| May 29, 2025 | 115.63 | 113.08 | 113.08 | 115.63 | 112 | 41,171 |
| May 28, 2025 | 113.98 | 115.05 | 115.05 | 118 | 112.24 | 95,525 |
| May 27, 2025 | 113.48 | 112.55 | 112.55 | 113.88 | 112 | 25,529 |
| May 26, 2025 | 114.5 | 112.73 | 112.73 | 116 | 111.03 | 71,784 |