115.46
+0.76(+0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 115 | 115.46 | 115.46 | 118.5 | 114.4 | 141,127 |
| September 11, 2025 | 116 | 114.7 | 114.7 | 118 | 114.3 | 378,999 |
| September 10, 2025 | 118.5 | 115.25 | 115.25 | 119.23 | 114.75 | 140,748 |
| September 09, 2025 | 122.99 | 116.72 | 116.72 | 122.99 | 115.76 | 173,768 |
| September 08, 2025 | 119.1 | 121.63 | 121.63 | 126 | 119.1 | 141,150 |
| September 05, 2025 | 117.2 | 118.7 | 118.7 | 119.56 | 117.2 | 46,966 |
| September 04, 2025 | 119.01 | 117.61 | 117.61 | 121.69 | 116.44 | 49,613 |
| September 03, 2025 | 119.2 | 118.13 | 118.13 | 122.31 | 115.5 | 206,380 |
| September 02, 2025 | 120.5 | 119.21 | 119.21 | 123.85 | 117.53 | 90,894 |
| September 01, 2025 | 115 | 119.02 | 119.02 | 122.96 | 111.2 | 250,347 |
| August 29, 2025 | 117.49 | 113.85 | 113.85 | 119.49 | 112 | 227,135 |
| August 28, 2025 | 119.5 | 117.15 | 117.15 | 121.19 | 115.6 | 140,417 |
| August 26, 2025 | 124.38 | 122.29 | 122.29 | 125.7 | 120.42 | 178,914 |
| August 25, 2025 | 125 | 123.88 | 123.88 | 126.38 | 123.22 | 46,481 |
| August 22, 2025 | 128.5 | 125.29 | 125.29 | 128.5 | 124.8 | 76,988 |
| August 21, 2025 | 128.46 | 126.4 | 126.4 | 129.64 | 125.75 | 75,336 |
| August 20, 2025 | 126.25 | 128.46 | 128.46 | 130 | 124.46 | 278,807 |
| August 19, 2025 | 135.6 | 125.14 | 125.14 | 135.6 | 124.46 | 765,683 |
| August 18, 2025 | 129.3 | 133.62 | 133.62 | 134.44 | 127.55 | 163,106 |
| August 14, 2025 | 134 | 127.37 | 127.37 | 136.8 | 126.51 | 308,360 |
| August 13, 2025 | 130.1 | 132.77 | 132.77 | 136 | 129.62 | 291,484 |
| August 12, 2025 | 139.94 | 129.33 | 129.33 | 141.99 | 128 | 843,917 |
| August 11, 2025 | 125.8 | 130.44 | 130.44 | 134.29 | 122.32 | 459,283 |
| August 08, 2025 | 124.3 | 122.09 | 122.09 | 125.45 | 120.63 | 136,452 |
| August 07, 2025 | 123.9 | 124.3 | 124.3 | 126.8 | 122.38 | 59,062 |
| August 06, 2025 | 124.21 | 123.23 | 123.23 | 127.98 | 121.84 | 123,860 |
| August 05, 2025 | 125.08 | 123.8 | 123.8 | 128.58 | 123.22 | 87,285 |
| August 04, 2025 | 120.48 | 125.08 | 125.08 | 127.37 | 120.48 | 148,358 |
| August 01, 2025 | 127 | 125.68 | 125.68 | 130 | 125.1 | 107,087 |
| July 31, 2025 | 130 | 128.97 | 128.97 | 131.58 | 127.1 | 83,199 |
| July 30, 2025 | 134.7 | 130.19 | 130.19 | 134.7 | 129.7 | 111,868 |
| July 29, 2025 | 134.5 | 133.45 | 133.45 | 135 | 129.62 | 165,051 |
| July 28, 2025 | 134 | 132.56 | 132.56 | 137.61 | 131.12 | 161,451 |
| July 25, 2025 | 130.45 | 133.84 | 133.84 | 135 | 127.78 | 737,985 |
| July 24, 2025 | 141.6 | 134.51 | 134.51 | 142.59 | 134.51 | 299,820 |
| July 23, 2025 | 144 | 141.59 | 141.59 | 144 | 139.9 | 126,449 |
| July 22, 2025 | 145.9 | 141.7 | 141.7 | 145.9 | 141.5 | 52,939 |
| July 21, 2025 | 142.66 | 143.86 | 143.86 | 146.49 | 141.46 | 165,806 |
| July 18, 2025 | 142.67 | 142.66 | 142.66 | 144.47 | 141.6 | 149,264 |
| July 17, 2025 | 147.17 | 142.67 | 142.67 | 147.51 | 142.1 | 108,812 |
| July 16, 2025 | 150 | 145.71 | 145.71 | 150.3 | 145.2 | 100,441 |
| July 15, 2025 | 150.98 | 149.73 | 149.73 | 152 | 148.01 | 148,435 |
| July 14, 2025 | 145 | 148.1 | 148.1 | 150.8 | 143.1 | 298,072 |
| July 11, 2025 | 146.51 | 145.77 | 145.77 | 149.8 | 143.51 | 212,167 |
| July 10, 2025 | 149.65 | 146.1 | 146.1 | 149.65 | 145.15 | 116,467 |
| July 09, 2025 | 149.99 | 147.06 | 147.06 | 152.6 | 146.1 | 176,967 |
| July 08, 2025 | 154.5 | 149.5 | 149.5 | 154.5 | 147.73 | 219,169 |
| July 07, 2025 | 155 | 153.51 | 153.51 | 155 | 148.65 | 387,692 |
| July 04, 2025 | 156.5 | 154.28 | 154.28 | 160.8 | 153.22 | 299,280 |
| July 03, 2025 | 162 | 156.8 | 156.8 | 163.95 | 156.12 | 380,844 |
| July 02, 2025 | 154 | 160.95 | 160.95 | 161.32 | 150.46 | 1.89M |
| July 01, 2025 | 152 | 153.64 | 153.64 | 156.14 | 150.69 | 1.46M |
| June 30, 2025 | 145.29 | 148.71 | 148.71 | 148.71 | 145.29 | 365,732 |
| June 27, 2025 | 136.49 | 141.63 | 141.63 | 142.02 | 135.2 | 529,875 |
| June 26, 2025 | 134.99 | 135.26 | 135.26 | 137.5 | 133 | 311,284 |
| June 25, 2025 | 135.99 | 134.67 | 134.67 | 138.8 | 133 | 182,117 |
| June 24, 2025 | 135.9 | 135.1 | 135.1 | 135.9 | 131.63 | 116,500 |
| June 23, 2025 | 133 | 133.98 | 133.98 | 135.4 | 131.81 | 153,942 |
| June 20, 2025 | 129.99 | 130.51 | 130.51 | 131.5 | 127.17 | 85,995 |
| June 19, 2025 | 130.2 | 128.76 | 128.76 | 132.94 | 126.83 | 256,101 |