127.80
-2.64(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 130.45 | 127.8 | 127.8 | 130.57 | 127.25 | 26,877 |
| September 25, 2025 | 133 | 130.44 | 130.44 | 133.48 | 130 | 45,317 |
| September 24, 2025 | 135.23 | 133.56 | 133.56 | 135.9 | 132 | 42,411 |
| September 23, 2025 | 129.11 | 135.23 | 135.23 | 136.79 | 129.11 | 152,914 |
| September 22, 2025 | 127.1 | 129.8 | 129.8 | 132.1 | 127.1 | 31,461 |
| September 19, 2025 | 133.7 | 129.53 | 129.53 | 133.7 | 127.8 | 91,210 |
| September 18, 2025 | 129.82 | 132.4 | 132.4 | 137.49 | 129.82 | 128,966 |
| September 17, 2025 | 131.9 | 129.83 | 129.83 | 133 | 129.01 | 37,035 |
| September 16, 2025 | 129.5 | 131.16 | 131.16 | 132.49 | 128.75 | 132,110 |
| September 15, 2025 | 133.7 | 129 | 129 | 134 | 126.8 | 54,710 |
| September 12, 2025 | 133.48 | 132.34 | 132.34 | 138.16 | 131.25 | 31,218 |
| September 11, 2025 | 132.96 | 133.47 | 133.47 | 134.8 | 132.25 | 21,590 |
| September 10, 2025 | 134 | 132.95 | 132.95 | 137.5 | 132.1 | 65,169 |
| September 09, 2025 | 133.5 | 134.04 | 134.04 | 141 | 131.82 | 189,203 |
| September 08, 2025 | 125.12 | 132.74 | 132.74 | 133.75 | 125 | 154,104 |
| September 05, 2025 | 124.25 | 125.12 | 125.12 | 127.5 | 123.8 | 39,287 |
| September 04, 2025 | 126.37 | 124.31 | 124.31 | 127.9 | 123.11 | 43,014 |
| September 03, 2025 | 125.83 | 126.36 | 126.36 | 128 | 125.11 | 16,760 |
| September 02, 2025 | 126.9 | 125.82 | 125.82 | 128.81 | 123.91 | 31,754 |
| September 01, 2025 | 126.25 | 126.29 | 126.29 | 127.39 | 124.51 | 17,554 |
| August 29, 2025 | 121.69 | 126.25 | 126.25 | 127.9 | 121.01 | 80,602 |
| August 28, 2025 | 122.03 | 121.69 | 121.69 | 124.39 | 120.3 | 43,724 |
| August 26, 2025 | 125.2 | 122.02 | 122.02 | 125.53 | 121.5 | 50,634 |
| August 25, 2025 | 126.63 | 125.19 | 125.19 | 127.9 | 125 | 25,086 |
| August 22, 2025 | 129.32 | 126.56 | 126.56 | 129.9 | 126 | 49,983 |
| August 21, 2025 | 130.55 | 129.31 | 129.31 | 132.84 | 128.8 | 57,812 |
| August 20, 2025 | 131 | 130.54 | 130.54 | 135 | 129.1 | 91,001 |
| August 19, 2025 | 131.26 | 131 | 131 | 132 | 129.22 | 31,144 |
| 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 |