124.52
-0.65(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 125.17 | 124.34 | 124.34 | 125.79 | 120.35 | 193,845 |
| October 23, 2025 | 125.5 | 125.17 | 125.17 | 126.95 | 124.67 | 116,584 |
| October 21, 2025 | 126.48 | 124.76 | 124.76 | 128.89 | 123.9 | 179,987 |
| October 20, 2025 | 127.98 | 125.21 | 125.21 | 128.01 | 123.1 | 210,624 |
| October 17, 2025 | 127.5 | 127.15 | 127.15 | 131.9 | 124.99 | 297,856 |
| October 16, 2025 | 126.97 | 127.21 | 127.21 | 129.2 | 126.21 | 97,076 |
| October 15, 2025 | 125.25 | 126.97 | 126.97 | 128 | 124 | 343,851 |
| October 14, 2025 | 128 | 125.19 | 125.19 | 128.4 | 123.75 | 311,091 |
| October 13, 2025 | 128.85 | 127.81 | 127.81 | 129 | 126.19 | 165,016 |
| October 10, 2025 | 130.2 | 128.85 | 128.85 | 130.2 | 128.05 | 274,617 |
| October 09, 2025 | 130 | 130.5 | 130.5 | 131.8 | 128.28 | 296,415 |
| October 08, 2025 | 134.3 | 130.29 | 130.29 | 134.39 | 128.8 | 342,061 |
| October 07, 2025 | 136.61 | 133.82 | 133.82 | 136.61 | 133 | 186,582 |
| October 06, 2025 | 137.89 | 136.61 | 136.61 | 139.4 | 134.06 | 373,985 |
| October 03, 2025 | 128.4 | 136.8 | 136.8 | 140.4 | 127.59 | 722,567 |
| October 01, 2025 | 127.3 | 128.4 | 128.4 | 130.14 | 125.5 | 282,029 |
| September 30, 2025 | 129.98 | 127.66 | 127.66 | 131.35 | 127.3 | 123,964 |
| September 29, 2025 | 132.14 | 129.95 | 129.95 | 132.95 | 129.23 | 207,810 |
| September 26, 2025 | 135.85 | 132.13 | 132.13 | 135.85 | 131.32 | 132,493 |
| September 25, 2025 | 134.99 | 134.5 | 134.5 | 135.66 | 133.02 | 174,282 |
| September 24, 2025 | 136.75 | 134.83 | 134.83 | 137.2 | 134.11 | 134,790 |
| September 23, 2025 | 136.01 | 136.21 | 136.21 | 137.35 | 135.5 | 94,306 |
| September 22, 2025 | 137.98 | 136.66 | 136.66 | 138 | 136.15 | 202,348 |
| September 19, 2025 | 140.3 | 137.67 | 137.67 | 141.69 | 136.25 | 297,779 |
| September 18, 2025 | 141.9 | 139.74 | 139.74 | 144 | 138.59 | 532,363 |
| September 17, 2025 | 144.01 | 141.88 | 141.88 | 144.01 | 141.61 | 290,042 |
| September 16, 2025 | 143.39 | 142.93 | 142.93 | 144.95 | 141.75 | 252,278 |
| September 15, 2025 | 142.51 | 142.51 | 142.51 | 143.6 | 139.92 | 296,669 |
| September 12, 2025 | 144.4 | 142.1 | 142.1 | 145.69 | 141.15 | 339,507 |
| September 11, 2025 | 146.55 | 144.4 | 144.4 | 148.1 | 143.25 | 314,610 |
| September 10, 2025 | 147.2 | 146.54 | 146.54 | 149.5 | 146 | 395,595 |
| September 09, 2025 | 140 | 144.94 | 144.94 | 147.6 | 140 | 1.3M |
| September 08, 2025 | 141.01 | 139.95 | 139.95 | 142.29 | 139.67 | 124,175 |
| September 05, 2025 | 139.5 | 140.26 | 140.26 | 142.23 | 139.3 | 194,230 |
| September 04, 2025 | 141.17 | 140.06 | 140.06 | 142.22 | 139.3 | 231,264 |
| September 03, 2025 | 138 | 139.56 | 139.56 | 143 | 137.58 | 531,550 |
| September 02, 2025 | 138.31 | 137.88 | 137.88 | 140 | 136.55 | 298,730 |
| September 01, 2025 | 138 | 138.31 | 138.31 | 139 | 136.79 | 92,116 |
| August 29, 2025 | 136 | 137.19 | 137.19 | 139 | 136 | 183,704 |
| August 28, 2025 | 136.05 | 135.94 | 135.94 | 136.85 | 135.06 | 64,078 |
| August 26, 2025 | 137.31 | 136.49 | 136.49 | 137.99 | 135.74 | 90,788 |
| August 25, 2025 | 139.95 | 138.53 | 138.53 | 140.7 | 138 | 171,310 |
| August 22, 2025 | 138.87 | 139.69 | 139.69 | 141.42 | 137.61 | 665,162 |
| August 21, 2025 | 138.06 | 138.87 | 138.87 | 139.5 | 137.51 | 159,306 |
| August 20, 2025 | 139.79 | 138.59 | 138.59 | 142.77 | 136.99 | 472,402 |
| August 19, 2025 | 139.47 | 139.12 | 139.12 | 140 | 138.49 | 213,534 |
| August 18, 2025 | 137.5 | 139.43 | 139.43 | 140.6 | 137.5 | 114,059 |
| August 14, 2025 | 138.72 | 136.85 | 136.85 | 139.22 | 136 | 91,304 |
| August 13, 2025 | 139.43 | 138.73 | 138.73 | 140.22 | 137.6 | 112,871 |
| August 12, 2025 | 137 | 139.43 | 139.43 | 141.7 | 137 | 103,756 |
| August 11, 2025 | 136.95 | 137.33 | 137.33 | 138.87 | 136.12 | 74,634 |
| August 08, 2025 | 140.14 | 138.32 | 138.32 | 141.39 | 137.45 | 73,462 |
| August 07, 2025 | 139 | 139.86 | 139.86 | 141.9 | 136.51 | 100,379 |
| August 06, 2025 | 140.8 | 138.97 | 138.97 | 141.51 | 138 | 105,647 |
| August 05, 2025 | 141.2 | 140.29 | 140.29 | 142.7 | 140 | 103,126 |
| August 04, 2025 | 142.31 | 141.1 | 141.1 | 143.59 | 140.55 | 136,392 |
| August 01, 2025 | 143.81 | 142.31 | 142.31 | 144.77 | 140.15 | 152,178 |
| July 31, 2025 | 143.45 | 143.81 | 143.81 | 145.5 | 141.1 | 126,813 |
| July 30, 2025 | 142.67 | 144.23 | 144.23 | 145.63 | 142.62 | 237,776 |
| July 29, 2025 | 145.3 | 143.89 | 143.89 | 146.69 | 141.4 | 176,848 |