117.53
+2.87(+2.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 116.71 | 114.66 | 114.66 | 118.5 | 113.7 | 1,078 |
| September 25, 2025 | 119 | 116.71 | 116.71 | 121.79 | 116 | 1,964 |
| September 24, 2025 | 119.3 | 119.29 | 119.29 | 121.4 | 117.41 | 2,456 |
| September 23, 2025 | 123.6 | 120.63 | 120.63 | 130 | 118.25 | 16,755 |
| September 22, 2025 | 115 | 121.79 | 121.79 | 122.95 | 114.05 | 12,396 |
| September 19, 2025 | 112 | 117.29 | 117.29 | 122.4 | 112 | 3,740 |
| September 18, 2025 | 116.68 | 115.68 | 115.68 | 118.8 | 113 | 3,974 |
| September 17, 2025 | 115.24 | 116.68 | 116.68 | 116.79 | 115 | 1,842 |
| September 16, 2025 | 113.52 | 115.24 | 115.24 | 116.8 | 113.52 | 840 |
| September 15, 2025 | 115 | 115.84 | 115.84 | 116.9 | 111.63 | 2,026 |
| September 12, 2025 | 114.15 | 112.64 | 112.64 | 118.4 | 111 | 3,244 |
| September 11, 2025 | 115 | 117.02 | 117.02 | 118 | 113.32 | 2,256 |
| September 10, 2025 | 115.25 | 116.43 | 116.43 | 117 | 113.31 | 2,061 |
| September 09, 2025 | 114 | 115.26 | 115.26 | 117.4 | 114 | 1,019 |
| September 08, 2025 | 117.6 | 115 | 115 | 118.99 | 113.11 | 4,311 |
| September 05, 2025 | 117.99 | 115.9 | 115.9 | 123.95 | 113.21 | 3,601 |
| September 04, 2025 | 115.94 | 113.32 | 113.32 | 118.99 | 112.4 | 1,587 |
| September 03, 2025 | 118.49 | 116.52 | 116.52 | 118.49 | 114.4 | 2,108 |
| September 02, 2025 | 115 | 116.15 | 116.15 | 120 | 112.4 | 2,988 |
| September 01, 2025 | 112.14 | 112.08 | 112.08 | 118.9 | 112 | 6,469 |
| August 29, 2025 | 110.9 | 112.13 | 112.13 | 115 | 110.9 | 524 |
| August 28, 2025 | 111.5 | 113.17 | 113.17 | 116.39 | 111.5 | 612 |
| August 26, 2025 | 115.66 | 113.85 | 113.85 | 117.74 | 113.01 | 546 |
| August 25, 2025 | 121.8 | 115.66 | 115.66 | 121.9 | 112.41 | 2,342 |
| August 22, 2025 | 115.67 | 116.78 | 116.78 | 119.76 | 113 | 1,976 |
| August 21, 2025 | 114 | 116.25 | 116.25 | 116.31 | 113.5 | 336 |
| August 20, 2025 | 112.51 | 116 | 116 | 116.24 | 112.51 | 87 |
| August 19, 2025 | 114.2 | 115.44 | 115.44 | 116.32 | 114.2 | 474 |
| August 18, 2025 | 116.05 | 116.32 | 116.32 | 116.32 | 112 | 854 |
| August 14, 2025 | 113 | 115.48 | 115.48 | 115.62 | 113 | 318 |
| August 13, 2025 | 113.1 | 115.89 | 115.89 | 115.9 | 110.6 | 1,526 |
| August 12, 2025 | 116.32 | 116.32 | 116.32 | 116.9 | 115.06 | 785 |
| August 11, 2025 | 124.99 | 115.75 | 115.75 | 124.99 | 114 | 1,439 |
| August 08, 2025 | 119.4 | 119.04 | 119.04 | 119.4 | 115.14 | 626 |
| August 07, 2025 | 113.21 | 114 | 114 | 120.5 | 113.21 | 451 |
| August 06, 2025 | 121.3 | 118.81 | 118.81 | 121.3 | 116 | 1,108 |
| August 05, 2025 | 120 | 120 | 120 | 120 | 115.23 | 543 |
| August 04, 2025 | 117.69 | 121.3 | 121.3 | 121.3 | 115.6 | 1,191 |
| August 01, 2025 | 113.61 | 118.88 | 118.88 | 121.3 | 113.61 | 950 |
| July 31, 2025 | 121.99 | 118.5 | 118.5 | 121.99 | 118.11 | 332 |
| July 30, 2025 | 120 | 121.99 | 121.99 | 121.99 | 120 | 9 |
| July 29, 2025 | 120 | 120 | 120 | 120 | 115.31 | 2,295 |
| July 28, 2025 | 120.51 | 117 | 117 | 120.51 | 115.7 | 1,538 |
| July 25, 2025 | 120.15 | 120.51 | 120.51 | 121.5 | 120 | 854 |
| July 24, 2025 | 119.35 | 124.77 | 124.77 | 124.89 | 119.35 | 1,613 |
| July 23, 2025 | 124.07 | 121.79 | 121.79 | 125.99 | 121.15 | 1,213 |
| July 22, 2025 | 129 | 124.07 | 124.07 | 129 | 123.15 | 330 |
| July 21, 2025 | 125.33 | 123.05 | 123.05 | 126.94 | 123 | 1,802 |
| July 18, 2025 | 130 | 127.89 | 127.89 | 130 | 124 | 911 |
| July 17, 2025 | 128.04 | 127.92 | 127.92 | 128.04 | 124.03 | 983 |
| July 16, 2025 | 123.02 | 128.04 | 128.04 | 128.99 | 123.02 | 440 |
| July 15, 2025 | 128 | 127 | 127 | 128 | 125 | 519 |
| July 14, 2025 | 130 | 127.96 | 127.96 | 130 | 125 | 1,114 |
| July 11, 2025 | 127 | 127.93 | 127.93 | 130.45 | 124.1 | 871 |
| July 10, 2025 | 125.1 | 128 | 128 | 128 | 125.1 | 1,635 |
| July 09, 2025 | 124.65 | 128 | 128 | 131 | 124.65 | 681 |
| July 08, 2025 | 129.2 | 127.19 | 127.19 | 133.5 | 126.1 | 839 |
| July 07, 2025 | 136 | 129.28 | 129.28 | 136 | 126.87 | 1,690 |
| July 04, 2025 | 132 | 133.53 | 133.53 | 134 | 132 | 2,094 |
| July 03, 2025 | 136 | 132 | 132 | 136 | 130 | 8,675 |