131.26
+3.64(+2.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 128.51 | 131.26 | 131.26 | 132.49 | 128.51 | 44,663 |
| August 14, 2025 | 130.3 | 127.62 | 127.62 | 130.3 | 126.51 | 30,588 |
| August 13, 2025 | 133 | 128.85 | 128.85 | 133.01 | 128.53 | 38,710 |
| August 12, 2025 | 130.39 | 133.02 | 133.02 | 136.79 | 130.26 | 114,632 |
| August 11, 2025 | 128.75 | 130.39 | 130.39 | 131.59 | 127.2 | 83,850 |
| August 08, 2025 | 128.03 | 128.74 | 128.74 | 133 | 127.8 | 82,195 |
| August 07, 2025 | 127.2 | 128.03 | 128.03 | 130.89 | 125.43 | 52,675 |
| August 06, 2025 | 133 | 129.37 | 129.37 | 134.79 | 128.5 | 52,063 |
| August 05, 2025 | 130 | 133.49 | 133.49 | 137.44 | 128.18 | 102,377 |
| August 04, 2025 | 131.9 | 130.95 | 130.95 | 133.09 | 130 | 59,201 |
| August 01, 2025 | 137.01 | 131.08 | 131.08 | 137.79 | 130.31 | 129,175 |
| July 31, 2025 | 136.8 | 138.19 | 138.19 | 140 | 131.6 | 163,195 |
| July 30, 2025 | 140.52 | 139.65 | 139.65 | 145.9 | 138.55 | 305,832 |
| July 29, 2025 | 135.38 | 139.4 | 139.4 | 145 | 135.38 | 1.08M |
| July 28, 2025 | 131.9 | 134.31 | 134.31 | 144.9 | 131.1 | 725,583 |
| July 25, 2025 | 122 | 130.49 | 130.49 | 139 | 121.25 | 703,251 |
| July 24, 2025 | 128.7 | 122.23 | 122.23 | 129.5 | 120.55 | 81,540 |
| July 23, 2025 | 127.15 | 127.11 | 127.11 | 128.5 | 125.81 | 17,304 |
| July 22, 2025 | 128 | 127.11 | 127.11 | 130.5 | 126.51 | 24,269 |
| July 21, 2025 | 126.05 | 128.06 | 128.06 | 130 | 126.05 | 39,140 |
| July 18, 2025 | 126.58 | 126.96 | 126.96 | 128 | 125.5 | 17,663 |
| July 17, 2025 | 126.32 | 126.81 | 126.81 | 130.79 | 125.16 | 60,616 |
| July 16, 2025 | 125.6 | 126.5 | 126.5 | 127.69 | 124.2 | 22,170 |
| July 15, 2025 | 122.98 | 125.59 | 125.59 | 127.81 | 122.98 | 32,547 |
| July 14, 2025 | 124.59 | 122.96 | 122.96 | 125 | 122.51 | 17,981 |
| July 11, 2025 | 126.29 | 124.58 | 124.58 | 127 | 123.1 | 35,098 |
| July 10, 2025 | 124.7 | 126.28 | 126.28 | 127.69 | 123.71 | 37,839 |
| July 09, 2025 | 125.28 | 124.78 | 124.78 | 125.28 | 122.35 | 29,786 |
| July 08, 2025 | 124.14 | 125.27 | 125.27 | 125.75 | 122.4 | 15,641 |
| July 07, 2025 | 122.91 | 124.13 | 124.13 | 125.8 | 121.9 | 15,783 |
| July 04, 2025 | 124.89 | 122.9 | 122.9 | 125.89 | 122.55 | 18,991 |
| July 03, 2025 | 125 | 124.89 | 124.89 | 126.3 | 123.99 | 31,063 |
| July 02, 2025 | 126.05 | 125.2 | 125.2 | 127.7 | 124.35 | 16,577 |
| July 01, 2025 | 124.14 | 126.33 | 126.33 | 127 | 122.04 | 43,884 |
| June 30, 2025 | 123.74 | 124.13 | 124.13 | 124.83 | 122.48 | 20,143 |
| June 27, 2025 | 124.73 | 123.73 | 123.73 | 125.48 | 123.21 | 26,312 |
| June 26, 2025 | 123.64 | 124.51 | 124.51 | 127.49 | 122.2 | 44,487 |
| June 25, 2025 | 124.72 | 123.63 | 123.63 | 125.85 | 123.2 | 21,516 |
| June 24, 2025 | 122.2 | 124.71 | 124.71 | 127 | 122.2 | 58,914 |
| June 23, 2025 | 118.5 | 122.2 | 122.2 | 124.8 | 118.35 | 29,530 |
| June 20, 2025 | 118.65 | 120.52 | 120.52 | 123.8 | 117.18 | 46,321 |
| June 19, 2025 | 118.97 | 119.85 | 119.85 | 121.66 | 118.44 | 52,482 |
| June 18, 2025 | 119.13 | 118.96 | 118.96 | 120.94 | 118.25 | 18,964 |
| June 17, 2025 | 120.77 | 119.12 | 119.12 | 121.69 | 118.25 | 28,839 |
| June 16, 2025 | 122.91 | 120.76 | 120.76 | 122.91 | 116.8 | 31,712 |
| June 13, 2025 | 121 | 123.52 | 123.52 | 124.99 | 118.99 | 35,400 |
| June 12, 2025 | 123.69 | 121.55 | 121.55 | 124.55 | 120.35 | 42,930 |
| June 11, 2025 | 130 | 123.68 | 123.68 | 131.55 | 122.16 | 135,253 |
| June 10, 2025 | 121.95 | 128.67 | 128.67 | 131.3 | 121.41 | 164,495 |
| June 09, 2025 | 121.2 | 121.94 | 121.94 | 124.9 | 120.52 | 47,543 |
| June 06, 2025 | 122.68 | 120.02 | 120.02 | 124.4 | 119.5 | 34,218 |
| June 05, 2025 | 118.62 | 122.68 | 122.68 | 123.85 | 118.62 | 24,479 |
| June 04, 2025 | 121.16 | 119.3 | 119.3 | 121.16 | 118.91 | 16,474 |
| June 03, 2025 | 124.9 | 121.15 | 121.15 | 124.99 | 120.21 | 34,232 |
| June 02, 2025 | 122.41 | 123.44 | 123.44 | 127.68 | 121.61 | 71,557 |
| May 30, 2025 | 118.25 | 121.81 | 121.81 | 123.95 | 118.25 | 60,163 |
| May 29, 2025 | 118.1 | 119.59 | 119.59 | 121.59 | 118.1 | 14,655 |
| May 28, 2025 | 121.21 | 120.66 | 120.66 | 121.8 | 119.02 | 22,877 |
| May 27, 2025 | 118.74 | 121.2 | 121.2 | 122.69 | 117.75 | 61,338 |
| May 26, 2025 | 115.94 | 118.73 | 118.73 | 121.3 | 115.01 | 119,131 |