131.76
-2.4(-1.79%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 134 | 131.76 | 131.76 | 135 | 127.5 | 275,790 |
September 26, 2025 | 135.25 | 134.16 | 134.16 | 137.5 | 132.47 | 397,390 |
September 25, 2025 | 134.3 | 136.96 | 136.96 | 139.45 | 131.99 | 662,004 |
September 24, 2025 | 128.51 | 134.49 | 134.49 | 136 | 124.36 | 1.12M |
September 23, 2025 | 129.7 | 129.75 | 129.75 | 144 | 126.01 | 3.18M |
September 22, 2025 | 108.25 | 121.82 | 121.82 | 125.3 | 108.25 | 1.72M |
September 19, 2025 | 108.5 | 110.29 | 109.89 | 110.81 | 108.46 | 113,402 |
September 18, 2025 | 110.88 | 109.4 | 109 | 110.88 | 108.93 | 52,497 |
September 17, 2025 | 109.6 | 110.11 | 109.71 | 110.56 | 108.43 | 70,980 |
September 16, 2025 | 108.65 | 109.54 | 109.14 | 111.3 | 107.85 | 82,394 |
September 15, 2025 | 108.4 | 108.45 | 108.06 | 109.38 | 107.6 | 53,772 |
September 12, 2025 | 108.23 | 107.46 | 107.46 | 108.55 | 106.99 | 59,844 |
September 11, 2025 | 108.3 | 107.81 | 107.81 | 110.99 | 107.4 | 77,854 |
September 10, 2025 | 108.14 | 108.14 | 108.14 | 110.3 | 107.8 | 116,099 |
September 09, 2025 | 108.02 | 107.17 | 107.17 | 109.4 | 106.16 | 115,815 |
September 08, 2025 | 109 | 108.68 | 108.68 | 110.56 | 107.99 | 157,245 |
September 05, 2025 | 110.15 | 109.49 | 109.49 | 110.99 | 108.31 | 132,438 |
September 04, 2025 | 111.8 | 109.6 | 109.6 | 115.2 | 108.15 | 301,729 |
September 03, 2025 | 109.45 | 109.9 | 109.9 | 111.45 | 108.35 | 82,086 |
September 02, 2025 | 109.88 | 108.8 | 108.8 | 111.8 | 106.01 | 163,619 |
September 01, 2025 | 111 | 109.48 | 109.48 | 112.88 | 108.72 | 180,897 |
August 29, 2025 | 103.75 | 110.6 | 110.6 | 114.26 | 102.48 | 1.71M |
August 28, 2025 | 103.15 | 102.21 | 102.21 | 104.63 | 101.43 | 108,477 |
August 26, 2025 | 106.99 | 104.64 | 104.64 | 106.99 | 104 | 70,503 |
August 25, 2025 | 109.6 | 105.98 | 105.98 | 109.6 | 105.35 | 131,985 |
August 22, 2025 | 109.35 | 108.94 | 108.94 | 111 | 107.6 | 68,687 |
August 21, 2025 | 111.2 | 109.41 | 109.41 | 111.75 | 109 | 73,371 |
August 20, 2025 | 111 | 110.44 | 110.44 | 113.2 | 109.89 | 121,730 |
August 19, 2025 | 110.81 | 110.52 | 110.52 | 112.89 | 110.15 | 228,851 |
August 18, 2025 | 111 | 110.78 | 110.78 | 112.72 | 108.6 | 105,619 |
August 14, 2025 | 110.72 | 107.73 | 107.73 | 111.56 | 107 | 99,247 |
August 13, 2025 | 111.5 | 110.81 | 110.81 | 115.69 | 108.36 | 171,850 |
August 12, 2025 | 107.76 | 109.89 | 109.89 | 115 | 106.26 | 275,869 |
August 11, 2025 | 115.4 | 113.14 | 113.14 | 115.4 | 110.56 | 76,568 |
August 08, 2025 | 115.51 | 114.26 | 114.26 | 115.67 | 113.25 | 57,748 |
August 07, 2025 | 113.5 | 115.28 | 115.28 | 116.24 | 112.95 | 91,000 |
August 06, 2025 | 119 | 114.63 | 114.63 | 119 | 113.75 | 94,675 |
August 05, 2025 | 119 | 116.99 | 116.99 | 119.07 | 116.23 | 74,989 |
August 04, 2025 | 115 | 117.16 | 117.16 | 118.16 | 115 | 75,455 |
August 01, 2025 | 119.2 | 118.43 | 118.43 | 120.8 | 118 | 77,470 |
July 31, 2025 | 115.85 | 120.48 | 120.48 | 122.25 | 115.01 | 177,226 |
July 30, 2025 | 118.55 | 117.63 | 117.63 | 120.23 | 117 | 118,172 |
July 29, 2025 | 118 | 119.13 | 119.13 | 119.72 | 116.42 | 86,621 |
July 28, 2025 | 123.9 | 118.6 | 118.6 | 123.9 | 117.9 | 205,766 |
July 25, 2025 | 124.44 | 122.83 | 122.83 | 124.44 | 122.01 | 69,817 |
July 24, 2025 | 124.75 | 124.44 | 124.44 | 125.55 | 123.51 | 68,408 |
July 23, 2025 | 125.7 | 125.58 | 125.58 | 126.99 | 124.72 | 94,459 |
July 22, 2025 | 126.51 | 124.98 | 124.98 | 127.28 | 124.26 | 182,154 |
July 21, 2025 | 126.83 | 126.03 | 126.03 | 130.06 | 125.15 | 97,890 |
July 18, 2025 | 127.65 | 126.84 | 126.84 | 128.81 | 125.92 | 84,492 |
July 17, 2025 | 129.4 | 128.62 | 128.62 | 130.48 | 128 | 64,156 |
July 16, 2025 | 128.65 | 128.71 | 128.71 | 130.4 | 127.5 | 102,468 |
July 15, 2025 | 130.5 | 128.76 | 128.76 | 130.5 | 127.86 | 66,590 |
July 14, 2025 | 127.15 | 128.56 | 128.56 | 129.01 | 125.3 | 173,347 |
July 11, 2025 | 129.61 | 128.43 | 128.43 | 130.89 | 128 | 84,050 |
July 10, 2025 | 129.75 | 129.93 | 129.93 | 131.9 | 129.22 | 60,333 |
July 09, 2025 | 130.99 | 130.42 | 130.42 | 131.81 | 129.54 | 210,244 |
July 08, 2025 | 132.4 | 131.03 | 131.03 | 133 | 130.4 | 65,300 |
July 07, 2025 | 133.84 | 132.44 | 132.44 | 134.3 | 131.5 | 78,433 |
July 04, 2025 | 132.48 | 133.84 | 133.84 | 134.9 | 129.72 | 160,001 |