123.45
-0.15(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 125 | 123.45 | 123.45 | 125 | 122.81 | 1.2M |
| August 14, 2025 | 126 | 123.6 | 123.6 | 126.19 | 122.4 | 1.6M |
| August 13, 2025 | 126.29 | 124.73 | 124.73 | 126.5 | 124 | 1.82M |
| August 12, 2025 | 126.5 | 126.29 | 126.29 | 128.39 | 125.68 | 1.12M |
| August 11, 2025 | 126.4 | 125.86 | 125.86 | 126.4 | 123.8 | 1.27M |
| August 08, 2025 | 124.36 | 125.77 | 125.77 | 129 | 123.18 | 3.32M |
| August 07, 2025 | 125.2 | 123.66 | 123.66 | 125.4 | 120.4 | 1.89M |
| August 06, 2025 | 127 | 125.07 | 125.07 | 127.84 | 123.33 | 1.67M |
| August 05, 2025 | 127.89 | 126.92 | 126.92 | 129.21 | 125.86 | 1.9M |
| August 04, 2025 | 124.4 | 126.93 | 126.93 | 127.49 | 122.84 | 2.08M |
| August 01, 2025 | 126.15 | 123.55 | 123.55 | 127.36 | 123 | 1.94M |
| July 31, 2025 | 128.7 | 126.11 | 126.11 | 129.46 | 125.4 | 4.21M |
| July 30, 2025 | 132.3 | 129.87 | 129.87 | 134.8 | 129.5 | 3.58M |
| July 29, 2025 | 134.6 | 131.32 | 131.32 | 135.4 | 129.76 | 5.27M |
| July 28, 2025 | 141 | 134.96 | 134.96 | 142.05 | 134.14 | 5.16M |
| July 25, 2025 | 151.39 | 140.82 | 140.82 | 151.4 | 140.21 | 6.8M |
| July 24, 2025 | 155.99 | 151.39 | 151.39 | 158.3 | 149.36 | 12.54M |
| July 23, 2025 | 145.9 | 155.89 | 155.89 | 156.5 | 144.06 | 38.82M |
| July 22, 2025 | 141 | 144.81 | 144.81 | 146.95 | 141 | 11.04M |
| July 21, 2025 | 140.94 | 139.15 | 139.15 | 142.6 | 136.77 | 7.69M |
| July 18, 2025 | 148.16 | 149.21 | 149.21 | 150.25 | 147.13 | 5.01M |
| July 17, 2025 | 147 | 147.5 | 147.5 | 149.19 | 146.14 | 2.16M |
| July 16, 2025 | 145.5 | 146.96 | 146.96 | 148.31 | 144.54 | 2.09M |
| July 15, 2025 | 142.08 | 145.78 | 145.78 | 146.3 | 142.08 | 2.47M |
| July 14, 2025 | 142.38 | 141.98 | 141.98 | 143.71 | 141.15 | 1.36M |
| July 11, 2025 | 145.37 | 142.44 | 142.44 | 145.85 | 142 | 1.7M |
| July 10, 2025 | 147.5 | 145.56 | 145.56 | 147.69 | 145.01 | 1.71M |
| July 09, 2025 | 145.22 | 146.74 | 146.74 | 150.9 | 144.31 | 5.66M |
| July 08, 2025 | 146.18 | 144.83 | 144.83 | 147.12 | 143.11 | 2.37M |
| July 07, 2025 | 151.62 | 145.61 | 145.61 | 153.51 | 145.06 | 4.2M |
| July 04, 2025 | 148.3 | 150.87 | 150.87 | 154 | 146.35 | 18.07M |
| July 03, 2025 | 144.3 | 147.62 | 147.62 | 151.4 | 144.1 | 12.95M |
| July 02, 2025 | 143.6 | 144.23 | 144.23 | 147.5 | 142.8 | 5.98M |
| July 01, 2025 | 143.9 | 142.79 | 142.79 | 147.7 | 142.15 | 2.82M |
| June 30, 2025 | 143.8 | 143.33 | 143.33 | 144.94 | 142.66 | 1.21M |
| June 27, 2025 | 143.2 | 143.41 | 143.41 | 144.8 | 142.46 | 1.82M |
| June 26, 2025 | 142.02 | 142.77 | 142.77 | 145 | 141.8 | 3.23M |
| June 25, 2025 | 142 | 141.23 | 141.23 | 143.88 | 139.7 | 2.43M |
| June 24, 2025 | 144.1 | 141.74 | 141.74 | 145.59 | 141.2 | 3.33M |
| June 23, 2025 | 133.9 | 145.74 | 145.74 | 147 | 133.77 | 22.2M |
| June 20, 2025 | 132.77 | 135.05 | 135.05 | 135.95 | 131.9 | 1.84M |
| June 19, 2025 | 136 | 132.77 | 132.77 | 137.3 | 131.62 | 1.27M |
| June 18, 2025 | 137.25 | 135.65 | 135.65 | 137.69 | 134.64 | 1.15M |
| June 17, 2025 | 137.68 | 137.69 | 137.69 | 140.1 | 136.33 | 1.73M |
| June 16, 2025 | 139.57 | 136.67 | 136.67 | 140.74 | 134.57 | 2.72M |
| June 13, 2025 | 139 | 138.92 | 138.92 | 141.8 | 138.12 | 2.04M |
| June 12, 2025 | 147.2 | 142.78 | 142.78 | 147.2 | 140.9 | 2.92M |
| June 11, 2025 | 144 | 145.9 | 145.9 | 151 | 142.71 | 8.6M |
| June 10, 2025 | 143.95 | 143.91 | 143.91 | 145.33 | 142.25 | 2.32M |
| June 09, 2025 | 141.89 | 143.15 | 143.15 | 144.7 | 141.2 | 1.84M |
| June 06, 2025 | 141.6 | 141.07 | 141.07 | 142 | 140.6 | 1.01M |
| June 05, 2025 | 142.12 | 141.34 | 141.34 | 143.26 | 140.59 | 1.48M |
| June 04, 2025 | 141.19 | 141.7 | 141.7 | 143.7 | 138.5 | 2.12M |
| June 03, 2025 | 143.81 | 141.04 | 141.04 | 147.89 | 140.5 | 3.19M |
| June 02, 2025 | 144.5 | 143.5 | 143.5 | 145.16 | 141.57 | 1.71M |
| May 30, 2025 | 150 | 144.04 | 144.04 | 150.42 | 143.2 | 3.14M |
| May 29, 2025 | 150.51 | 149.97 | 149.97 | 153 | 147.68 | 7.45M |
| May 28, 2025 | 140.64 | 148.83 | 148.83 | 151.8 | 140 | 16.05M |
| May 27, 2025 | 142.5 | 140.64 | 140.64 | 142.7 | 139.25 | 1.26M |
| May 26, 2025 | 142.33 | 141.99 | 141.99 | 143.5 | 140.85 | 2.15M |