137.46
-7.04(-4.87%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
April 03, 2025 | 121.9 | 125.16 | 125.16 | 126.8 | 121.55 | 460,761 |
April 02, 2025 | 125.19 | 123.35 | 123.35 | 125.19 | 121.08 | 581,943 |
April 01, 2025 | 121.1 | 124.22 | 124.22 | 125.33 | 121.1 | 460,019 |
March 28, 2025 | 125.32 | 122.74 | 122.74 | 130.69 | 121.51 | 1.65M |
March 27, 2025 | 121 | 126.9 | 126.9 | 128.4 | 120.06 | 1.65M |
March 26, 2025 | 125.16 | 121.22 | 121.22 | 127.03 | 120.75 | 1.12M |
March 25, 2025 | 131.64 | 125.47 | 125.47 | 133.3 | 124.8 | 1.12M |
March 24, 2025 | 125.82 | 130.62 | 130.62 | 131.62 | 125.82 | 1.7M |
March 21, 2025 | 121.77 | 125.81 | 125.81 | 128.93 | 121.09 | 2.11M |
March 20, 2025 | 124 | 121.92 | 121.92 | 126.5 | 120.21 | 1.04M |
March 19, 2025 | 116.28 | 123.73 | 123.73 | 126.06 | 116.01 | 1.8M |
March 18, 2025 | 111 | 115.37 | 115.37 | 117 | 109.8 | 980,200 |
March 17, 2025 | 111.88 | 109.49 | 109.49 | 113.5 | 108.15 | 650,450 |
March 13, 2025 | 114.7 | 111.64 | 111.64 | 114.99 | 110.9 | 735,736 |
March 12, 2025 | 116.2 | 113.89 | 113.89 | 117.5 | 112.99 | 656,974 |
March 11, 2025 | 118 | 115.45 | 115.45 | 118.2 | 115.2 | 541,072 |
March 10, 2025 | 123.99 | 119.56 | 119.56 | 126.7 | 118.65 | 613,362 |
March 07, 2025 | 123.5 | 123.38 | 123.38 | 128.29 | 122.51 | 967,022 |
March 06, 2025 | 123 | 123.63 | 123.63 | 126.4 | 122.31 | 1.16M |
March 05, 2025 | 113.99 | 121.81 | 121.81 | 122.75 | 113.63 | 1.28M |
March 04, 2025 | 107 | 113.64 | 113.64 | 115.87 | 106.81 | 1.28M |
March 03, 2025 | 112.61 | 108.06 | 108.06 | 114.09 | 103.4 | 1.16M |
February 28, 2025 | 114.56 | 111.5 | 111.5 | 115.49 | 110.32 | 797,556 |
February 27, 2025 | 122.5 | 115.99 | 115.99 | 122.84 | 115 | 750,865 |
February 25, 2025 | 123 | 122.4 | 122.4 | 126.68 | 121.2 | 532,289 |
February 24, 2025 | 120.6 | 122.58 | 122.58 | 125.58 | 120.6 | 850,093 |
February 21, 2025 | 127.15 | 125.47 | 125.47 | 132.4 | 124.7 | 967,055 |
February 20, 2025 | 125.15 | 128.15 | 128.15 | 131.09 | 124.55 | 1.06M |
February 19, 2025 | 122 | 125.36 | 125.36 | 128 | 120.15 | 634,756 |
February 18, 2025 | 124.5 | 122.1 | 122.1 | 127.45 | 120 | 598,160 |
February 17, 2025 | 125 | 124.55 | 124.55 | 128.72 | 121.67 | 784,832 |
February 14, 2025 | 133.23 | 124.72 | 124.72 | 133.5 | 122 | 1.08M |
February 13, 2025 | 128.7 | 132.11 | 132.11 | 136 | 128.7 | 1.22M |
February 12, 2025 | 127.94 | 128.37 | 128.37 | 129.32 | 119.41 | 2.12M |
February 11, 2025 | 135.6 | 128.19 | 128.19 | 136.24 | 127.36 | 1.38M |
February 10, 2025 | 141.26 | 136.12 | 136.12 | 142.19 | 134.41 | 1.09M |
February 07, 2025 | 148.15 | 141.42 | 141.42 | 148.18 | 140.6 | 1.04M |
February 06, 2025 | 148 | 148.15 | 148.15 | 150 | 147.24 | 479,963 |
February 05, 2025 | 149.79 | 147.34 | 147.34 | 151.68 | 146.9 | 1.24M |
February 04, 2025 | 150.95 | 148.78 | 148.78 | 151.9 | 145.62 | 907,355 |
February 03, 2025 | 156 | 148.65 | 148.65 | 156.9 | 147.31 | 1.2M |
February 01, 2025 | 150.56 | 159.69 | 159.69 | 163.8 | 149.95 | 2.76M |
January 31, 2025 | 146.31 | 149.55 | 149.55 | 150 | 145.15 | 645,178 |
January 30, 2025 | 150 | 145.15 | 145.15 | 151.95 | 144 | 605,110 |
January 29, 2025 | 143.71 | 149.7 | 149.7 | 152.34 | 142.59 | 876,841 |
January 28, 2025 | 151 | 142.07 | 142.07 | 153.09 | 137.05 | 2.37M |
January 27, 2025 | 160.1 | 149.37 | 149.37 | 160.99 | 148 | 1.27M |
January 24, 2025 | 168.35 | 161.7 | 161.7 | 168.4 | 161.1 | 728,165 |