113.68
+3.77(+3.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 107.3 | 113.68 | 113.68 | 113.95 | 107.3 | 10,345 |
| August 14, 2025 | 112.33 | 109.91 | 109.91 | 112.33 | 106.2 | 10,732 |
| August 13, 2025 | 113.2 | 111.22 | 111.22 | 116.91 | 111 | 13,566 |
| August 12, 2025 | 113.51 | 114.2 | 114.2 | 117.49 | 113 | 13,108 |
| August 11, 2025 | 115.25 | 113.51 | 113.51 | 118 | 111.6 | 4,484 |
| August 08, 2025 | 115.53 | 115.2 | 115.2 | 115.95 | 115.05 | 5,631 |
| August 07, 2025 | 116.43 | 115.53 | 115.53 | 118.9 | 115 | 15,346 |
| August 06, 2025 | 118.43 | 116.43 | 116.43 | 118.43 | 116.15 | 3,762 |
| August 05, 2025 | 118.14 | 118.43 | 118.43 | 119.9 | 116 | 10,963 |
| August 04, 2025 | 122 | 118.14 | 118.14 | 122.45 | 116.53 | 9,924 |
| August 01, 2025 | 121.5 | 119.17 | 119.17 | 125.8 | 118.5 | 11,083 |
| July 31, 2025 | 123.8 | 121.31 | 121.31 | 125 | 121 | 14,289 |
| July 30, 2025 | 123.5 | 124.82 | 124.82 | 128 | 123 | 9,352 |
| July 29, 2025 | 124.49 | 126.95 | 126.95 | 128.5 | 124.15 | 5,378 |
| July 28, 2025 | 124.5 | 125.11 | 125.11 | 128 | 124.5 | 5,284 |
| July 25, 2025 | 126.98 | 125.41 | 125.41 | 127.99 | 125.01 | 12,911 |
| July 24, 2025 | 129 | 126.98 | 126.98 | 129.5 | 126.3 | 7,094 |
| July 23, 2025 | 131 | 127.51 | 127.51 | 131 | 125.1 | 3,838 |
| July 22, 2025 | 129 | 127.03 | 127.03 | 129 | 125.5 | 9,488 |
| July 21, 2025 | 129.48 | 127.31 | 127.31 | 129.48 | 126.5 | 21,277 |
| July 18, 2025 | 130.99 | 129.48 | 129.48 | 131 | 128 | 10,754 |
| July 17, 2025 | 129.33 | 129.24 | 129.24 | 131 | 127.5 | 13,593 |
| July 16, 2025 | 129 | 128.05 | 128.05 | 130.8 | 127 | 18,058 |
| July 15, 2025 | 131.49 | 126.53 | 126.53 | 131.49 | 126.17 | 25,123 |
| July 14, 2025 | 127.62 | 129.71 | 129.71 | 133 | 126.5 | 17,070 |
| July 11, 2025 | 130.46 | 130.04 | 130.04 | 132 | 128.66 | 8,903 |
| July 10, 2025 | 134.99 | 130.46 | 130.46 | 134.99 | 128.6 | 5,280 |
| July 09, 2025 | 130.48 | 131.67 | 131.67 | 132 | 128.15 | 6,887 |
| July 08, 2025 | 127.91 | 129.84 | 129.84 | 134 | 127.51 | 15,320 |
| July 07, 2025 | 132 | 127.91 | 127.91 | 132.95 | 127 | 27,657 |
| July 04, 2025 | 133.08 | 132.06 | 132.06 | 136.4 | 132 | 8,268 |
| July 03, 2025 | 132.65 | 133.08 | 133.08 | 136.59 | 132.65 | 6,934 |
| July 02, 2025 | 135 | 133.46 | 133.46 | 135 | 131.65 | 16,429 |
| July 01, 2025 | 139.22 | 135.19 | 135.19 | 139.22 | 135 | 7,297 |
| June 30, 2025 | 133.99 | 135.23 | 135.23 | 137 | 132.75 | 12,355 |
| June 27, 2025 | 131.01 | 134.66 | 134.66 | 137 | 131.01 | 9,125 |
| June 26, 2025 | 134.1 | 134.65 | 134.65 | 137.85 | 134 | 9,555 |
| June 25, 2025 | 132.2 | 135.67 | 135.67 | 136.5 | 132.2 | 18,670 |
| June 24, 2025 | 132 | 132.1 | 132.1 | 134 | 130 | 25,786 |
| June 23, 2025 | 126.66 | 131.43 | 131.43 | 133.15 | 126.26 | 13,147 |
| June 20, 2025 | 134.04 | 132.65 | 132.65 | 137.45 | 131.1 | 23,820 |
| June 19, 2025 | 134 | 132.71 | 132.71 | 137.88 | 132 | 15,382 |
| June 18, 2025 | 138.1 | 135.35 | 135.35 | 138.7 | 134.72 | 28,439 |
| June 17, 2025 | 146 | 141.82 | 141.82 | 149.56 | 140.97 | 63,562 |
| June 16, 2025 | 145.02 | 147.32 | 147.32 | 150 | 142.53 | 100,236 |
| June 13, 2025 | 135 | 145.62 | 145.62 | 148.45 | 132.21 | 274,466 |
| June 12, 2025 | 137.44 | 135.13 | 135.13 | 137.82 | 132 | 36,657 |
| June 11, 2025 | 139 | 135.8 | 135.8 | 139.69 | 135.1 | 21,570 |
| June 10, 2025 | 134.99 | 136.33 | 136.33 | 143 | 133.56 | 140,980 |
| June 09, 2025 | 136.8 | 133.97 | 133.97 | 136.8 | 133.62 | 26,461 |
| June 06, 2025 | 134.1 | 134 | 134 | 135 | 132 | 21,108 |
| June 05, 2025 | 134.47 | 133.24 | 133.24 | 139.98 | 132.02 | 20,497 |
| June 04, 2025 | 134.27 | 133.57 | 133.57 | 136.5 | 132.85 | 21,466 |
| June 03, 2025 | 139.97 | 135.33 | 135.33 | 139.97 | 135 | 20,494 |
| June 02, 2025 | 138 | 137.64 | 137.64 | 140.9 | 136.28 | 45,987 |
| May 30, 2025 | 139.63 | 137.44 | 137.44 | 141.5 | 134 | 27,515 |
| May 29, 2025 | 134.07 | 138.4 | 138.4 | 142.4 | 134.07 | 57,019 |
| May 28, 2025 | 136.1 | 134.43 | 134.43 | 136.1 | 132.61 | 33,528 |
| May 27, 2025 | 138.4 | 136.1 | 136.1 | 141.5 | 134.11 | 60,644 |
| May 26, 2025 | 136.25 | 137.3 | 137.3 | 139.67 | 136.11 | 67,053 |