129.78
+3.64(+2.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 129.9 | 129.78 | 129.78 | 132.46 | 127.56 | 1.4M |
| September 08, 2025 | 115.99 | 126.14 | 126.14 | 131.22 | 115.9 | 1.24M |
| September 05, 2025 | 117 | 115.64 | 115.64 | 117.8 | 115.1 | 193,185 |
| September 04, 2025 | 119.1 | 116.72 | 116.72 | 120.6 | 116.45 | 224,702 |
| September 03, 2025 | 118.8 | 118.19 | 118.19 | 119.75 | 117.85 | 402,691 |
| September 02, 2025 | 119.1 | 118.8 | 118.8 | 121.29 | 118.5 | 276,666 |
| September 01, 2025 | 118.2 | 118.86 | 118.86 | 119.95 | 117.06 | 222,298 |
| August 29, 2025 | 118.95 | 117.02 | 117.02 | 120.54 | 116.41 | 235,396 |
| August 28, 2025 | 119.1 | 118.78 | 118.78 | 122.48 | 117.48 | 238,029 |
| August 26, 2025 | 121.22 | 119.16 | 119.16 | 121.59 | 118.5 | 254,660 |
| August 25, 2025 | 122 | 121.22 | 121.22 | 123.25 | 121 | 208,836 |
| August 22, 2025 | 122 | 120.91 | 120.91 | 124.02 | 119.27 | 404,251 |
| August 21, 2025 | 124.99 | 122.66 | 122.66 | 127.75 | 122.2 | 441,475 |
| August 20, 2025 | 124.1 | 124.27 | 124.27 | 126.58 | 122.7 | 430,759 |
| August 19, 2025 | 121.97 | 124.27 | 124.27 | 126.83 | 120.6 | 597,795 |
| August 18, 2025 | 120.9 | 121.05 | 121.05 | 125 | 119.83 | 706,933 |
| August 14, 2025 | 122.5 | 118.58 | 118.58 | 123.14 | 117.6 | 377,848 |
| August 13, 2025 | 117.7 | 121.9 | 121.9 | 123.51 | 116.56 | 609,336 |
| August 12, 2025 | 119.5 | 117.37 | 117.37 | 121.37 | 117.05 | 316,764 |
| August 11, 2025 | 118 | 119.78 | 119.78 | 121.01 | 116.15 | 594,063 |
| August 08, 2025 | 125 | 117.9 | 117.9 | 126 | 116.2 | 708,389 |
| August 07, 2025 | 120 | 123.19 | 123.19 | 123.94 | 118.01 | 1.02M |
| August 06, 2025 | 123.81 | 121.05 | 121.05 | 124.37 | 120.26 | 459,179 |
| August 05, 2025 | 127.28 | 123.81 | 123.81 | 127.28 | 122.22 | 429,186 |
| August 04, 2025 | 125.89 | 126.27 | 126.27 | 129.95 | 124.09 | 772,294 |
| August 01, 2025 | 132.21 | 125.03 | 125.03 | 132.79 | 124.1 | 889,351 |
| July 31, 2025 | 130.88 | 132.01 | 132.01 | 135.99 | 128.78 | 1.02M |
| July 30, 2025 | 136 | 132.05 | 132.05 | 140.2 | 129.91 | 2.76M |
| July 29, 2025 | 119 | 137.23 | 137.23 | 140 | 117.53 | 5.15M |
| July 28, 2025 | 124 | 118.71 | 118.71 | 124.54 | 118.13 | 770,618 |
| July 25, 2025 | 127.4 | 123.77 | 123.77 | 130 | 122.81 | 1.1M |
| July 24, 2025 | 131.66 | 128.59 | 128.59 | 132.55 | 127.46 | 700,813 |
| July 23, 2025 | 135.5 | 131.66 | 131.66 | 136.89 | 130.8 | 1.16M |
| July 22, 2025 | 131.49 | 135.29 | 135.29 | 136.6 | 130.7 | 1.82M |
| July 21, 2025 | 127.5 | 130.5 | 130.5 | 136.18 | 125.1 | 3.11M |
| July 18, 2025 | 127.94 | 128.07 | 128.07 | 132.5 | 124 | 6.2M |
| July 17, 2025 | 112.9 | 127.95 | 127.95 | 131.65 | 111.25 | 9.67M |
| July 16, 2025 | 115 | 114.02 | 114.02 | 115.5 | 113 | 443,565 |
| July 15, 2025 | 113.65 | 114.61 | 114.61 | 116.28 | 112.2 | 792,452 |
| July 14, 2025 | 106.4 | 113.63 | 113.63 | 114.73 | 104.25 | 1.12M |
| July 11, 2025 | 106 | 106.14 | 106.14 | 107.19 | 104.1 | 229,833 |
| July 10, 2025 | 105.3 | 105.74 | 105.74 | 107 | 103.91 | 390,924 |
| July 09, 2025 | 107 | 104.24 | 104.24 | 107.25 | 103.5 | 271,500 |
| July 08, 2025 | 108 | 105.95 | 105.95 | 108 | 105.6 | 134,851 |
| July 07, 2025 | 108.85 | 106.6 | 106.6 | 109 | 105.55 | 165,288 |
| July 04, 2025 | 108.5 | 107.77 | 107.77 | 109.01 | 106.48 | 206,348 |
| July 03, 2025 | 112 | 108.3 | 108.3 | 112 | 107.95 | 238,996 |
| July 02, 2025 | 111.1 | 111.11 | 111.11 | 111.83 | 109.2 | 177,638 |
| July 01, 2025 | 110.75 | 110.43 | 110.43 | 111.07 | 108.11 | 222,789 |
| June 30, 2025 | 110.5 | 109.96 | 109.96 | 111.99 | 108.82 | 269,324 |
| June 27, 2025 | 112.2 | 111.14 | 111.14 | 113.51 | 110.45 | 234,320 |
| June 26, 2025 | 112.35 | 111.44 | 111.44 | 114 | 110.43 | 497,538 |
| June 25, 2025 | 110.39 | 112.35 | 112.35 | 113 | 110.39 | 225,434 |
| June 24, 2025 | 110 | 110.39 | 110.39 | 112.32 | 109.52 | 279,221 |
| June 23, 2025 | 107.4 | 108.03 | 108.03 | 110.06 | 107 | 236,090 |
| June 20, 2025 | 109 | 109.05 | 109.05 | 109.75 | 107.01 | 241,796 |
| June 19, 2025 | 111 | 108.26 | 108.26 | 111.89 | 107.25 | 358,313 |
| June 18, 2025 | 110.7 | 111.55 | 111.55 | 112.29 | 109.77 | 183,734 |
| June 17, 2025 | 112.06 | 110.79 | 110.79 | 113.69 | 110.5 | 265,956 |
| June 16, 2025 | 112 | 112.75 | 112.75 | 113.22 | 109.5 | 250,544 |