128.51
+0.11(+0.09%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 02, 2025 | 131.5 | 128.4 | 128.4 | 132.1 | 127.99 | 532,265 |
July 01, 2025 | 130.9 | 131.5 | 131.5 | 132.57 | 130.33 | 296,198 |
June 30, 2025 | 132.25 | 130.65 | 130.65 | 133.85 | 129.89 | 482,391 |
June 27, 2025 | 131.5 | 131.29 | 131.29 | 132.5 | 131 | 349,309 |
June 26, 2025 | 132 | 131.5 | 131.5 | 133.3 | 130.6 | 374,347 |
June 25, 2025 | 128.05 | 131.56 | 131.56 | 132.2 | 128.05 | 697,529 |
June 24, 2025 | 130 | 127.76 | 127.76 | 130 | 127.12 | 534,988 |
June 23, 2025 | 124.81 | 126.67 | 126.67 | 127.32 | 124.22 | 305,605 |
June 20, 2025 | 127.52 | 127.5 | 127.5 | 128.6 | 126.23 | 389,954 |
June 19, 2025 | 130.5 | 127.52 | 127.52 | 131.99 | 126.34 | 437,902 |
June 18, 2025 | 133.5 | 130.42 | 130.42 | 133.99 | 130.01 | 495,588 |
June 17, 2025 | 133.75 | 133.46 | 133.46 | 137.89 | 132.55 | 691,655 |
June 16, 2025 | 135.15 | 133.12 | 133.12 | 136.23 | 129.75 | 663,851 |
June 13, 2025 | 134.49 | 134.14 | 134.14 | 136.32 | 133.01 | 689,867 |
June 12, 2025 | 139.98 | 136.03 | 136.03 | 142.69 | 135.1 | 983,544 |
June 11, 2025 | 144.9 | 139.77 | 139.77 | 145.9 | 138.31 | 2.41M |
June 10, 2025 | 137.2 | 142.48 | 142.48 | 144 | 135.76 | 3.42M |
June 09, 2025 | 135.6 | 136.26 | 136.26 | 138 | 135.1 | 513,347 |
June 06, 2025 | 137 | 134.71 | 134.71 | 137.4 | 134.56 | 367,177 |
June 05, 2025 | 134.07 | 136.18 | 136.18 | 137.74 | 133.9 | 542,786 |
June 04, 2025 | 134.83 | 133.53 | 133.53 | 135.51 | 132.99 | 409,675 |
June 03, 2025 | 138 | 134.83 | 134.83 | 138.8 | 134.34 | 362,748 |
June 02, 2025 | 136.49 | 137.35 | 137.35 | 137.94 | 134 | 524,621 |
May 30, 2025 | 137.8 | 136.02 | 136.02 | 138.07 | 134.23 | 418,539 |
May 29, 2025 | 137.8 | 137.43 | 137.43 | 140.95 | 137 | 774,342 |
May 28, 2025 | 136.39 | 136.68 | 136.68 | 139.75 | 136.34 | 602,075 |
May 27, 2025 | 136.69 | 136.02 | 136.02 | 137.89 | 135.2 | 496,193 |
May 26, 2025 | 138.7 | 136.15 | 136.15 | 139.25 | 136 | 445,075 |
May 23, 2025 | 135.95 | 137.27 | 137.27 | 138 | 134.02 | 700,818 |
May 22, 2025 | 134.5 | 135.31 | 135.31 | 138.59 | 134.08 | 693,112 |
May 21, 2025 | 135.6 | 134.96 | 134.96 | 135.9 | 133.21 | 447,998 |
May 20, 2025 | 140.15 | 134.96 | 134.96 | 141.57 | 134.3 | 883,164 |
May 19, 2025 | 140.35 | 139.47 | 139.47 | 142.8 | 137.79 | 1.26M |
May 16, 2025 | 140.4 | 139.35 | 139.35 | 141.78 | 138.45 | 849,345 |
May 15, 2025 | 137.95 | 139.29 | 139.29 | 143.21 | 137.64 | 1.95M |
May 14, 2025 | 137.97 | 137.01 | 137.01 | 139 | 136.05 | 908,507 |
May 13, 2025 | 137.16 | 137.02 | 137.02 | 140.95 | 134.46 | 2.93M |
May 12, 2025 | 134.3 | 136.47 | 136.47 | 138 | 133.8 | 1.94M |
May 09, 2025 | 125.99 | 129.09 | 129.09 | 129.97 | 124.3 | 915,771 |
May 08, 2025 | 131.85 | 128.08 | 128.08 | 135 | 127 | 999,379 |
May 07, 2025 | 126.5 | 130.37 | 130.37 | 131.49 | 126.1 | 1.04M |
May 06, 2025 | 135.49 | 128.57 | 128.57 | 137.11 | 127.35 | 1.04M |
May 05, 2025 | 133.45 | 134.97 | 134.97 | 136.07 | 131.41 | 1.03M |
May 02, 2025 | 129.48 | 132.48 | 132.48 | 138.33 | 129.34 | 2.78M |
April 30, 2025 | 132.89 | 129.53 | 129.53 | 134.29 | 128.35 | 853,231 |
April 29, 2025 | 134.55 | 132.8 | 132.8 | 137.64 | 132.29 | 776,204 |
April 28, 2025 | 136.21 | 134.49 | 134.49 | 137.85 | 133.54 | 1.31M |
April 25, 2025 | 144 | 136.22 | 136.22 | 144.52 | 134.5 | 2.44M |
April 24, 2025 | 143.8 | 144.5 | 144.5 | 148.5 | 142.66 | 4.44M |
April 23, 2025 | 129.8 | 145.61 | 145.61 | 150.75 | 129.44 | 17.45M |
April 22, 2025 | 131.79 | 128.54 | 128.54 | 132.9 | 128 | 1.05M |
April 21, 2025 | 134 | 131.27 | 131.27 | 136 | 130.52 | 2.01M |
April 17, 2025 | 126.5 | 130.67 | 130.67 | 135.6 | 125.1 | 2.4M |
April 16, 2025 | 124.5 | 127.03 | 127.03 | 128 | 123.14 | 695,784 |
April 15, 2025 | 119.48 | 124.6 | 124.6 | 126.95 | 118.44 | 1.31M |
April 11, 2025 | 111 | 115.97 | 115.97 | 117 | 110.79 | 1.08M |
April 09, 2025 | 111.52 | 108.84 | 108.84 | 111.94 | 107.87 | 397,482 |
April 08, 2025 | 112 | 112.49 | 112.49 | 114.72 | 108.65 | 630,723 |
April 07, 2025 | 106 | 108.36 | 108.36 | 109.6 | 104.14 | 1.09M |
April 04, 2025 | 124.2 | 115.75 | 115.75 | 124.75 | 113.61 | 1.14M |