115.23
-1.11(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 117.01 | 115.23 | 115.23 | 117.01 | 114.22 | 3,396 |
| September 25, 2025 | 119 | 116.34 | 116.34 | 121 | 115 | 1,281 |
| September 24, 2025 | 122.68 | 120.1 | 120.1 | 122.68 | 119.26 | 794 |
| September 23, 2025 | 123 | 119.58 | 119.58 | 123 | 119.35 | 6,281 |
| September 22, 2025 | 123.01 | 119.47 | 119.47 | 123.01 | 119.01 | 8,254 |
| September 19, 2025 | 122.75 | 121.25 | 121.25 | 124.05 | 121.25 | 521 |
| September 18, 2025 | 124.87 | 122.75 | 122.75 | 124.96 | 121.2 | 1,145 |
| September 17, 2025 | 129.69 | 122.85 | 122.85 | 129.69 | 122.21 | 3,721 |
| September 16, 2025 | 123.99 | 125.25 | 125.25 | 126.9 | 120.41 | 5,380 |
| September 15, 2025 | 125 | 122.88 | 122.88 | 125 | 119.66 | 2,428 |
| September 12, 2025 | 122.95 | 120.47 | 120.47 | 122.95 | 119.5 | 12,170 |
| September 11, 2025 | 120.12 | 121.05 | 121.05 | 121.99 | 120.12 | 1,115 |
| September 10, 2025 | 121.5 | 120.36 | 120.36 | 123.7 | 119.6 | 7,636 |
| September 09, 2025 | 123.74 | 121.44 | 121.44 | 134.8 | 119.5 | 74,824 |
| September 08, 2025 | 121.89 | 120.45 | 120.45 | 123 | 119.5 | 1,859 |
| September 05, 2025 | 119.01 | 120.32 | 120.32 | 124.5 | 116 | 1,365 |
| September 04, 2025 | 124.89 | 120.06 | 120.06 | 124.9 | 119.61 | 2,934 |
| September 03, 2025 | 118.83 | 120.28 | 120.28 | 123 | 116.16 | 2,068 |
| September 02, 2025 | 118.85 | 118.83 | 118.83 | 122.95 | 118.12 | 2,138 |
| September 01, 2025 | 116.55 | 117.56 | 117.56 | 122.88 | 116.54 | 8,402 |
| August 29, 2025 | 119.35 | 115 | 115 | 120.51 | 115 | 912 |
| August 28, 2025 | 118.66 | 116.65 | 116.65 | 119.98 | 115.5 | 1,368 |
| August 26, 2025 | 120.82 | 117.97 | 117.97 | 120.82 | 117.55 | 996 |
| August 25, 2025 | 120.49 | 118.64 | 118.64 | 121.09 | 117.13 | 1,858 |
| August 22, 2025 | 121.65 | 118.05 | 118.05 | 122.08 | 118 | 9,747 |
| August 21, 2025 | 123 | 121.03 | 121.03 | 124.02 | 120 | 4,951 |
| August 20, 2025 | 126 | 122.97 | 122.97 | 126.9 | 120.35 | 4,660 |
| August 19, 2025 | 118.91 | 122 | 122 | 122.5 | 118.36 | 1,323 |
| August 18, 2025 | 119.9 | 120.32 | 120.32 | 122.96 | 119.9 | 713 |
| August 14, 2025 | 117.26 | 119.29 | 119.29 | 120.99 | 117.26 | 1,900 |
| August 13, 2025 | 115.01 | 118.49 | 118.49 | 120.95 | 115.01 | 3,263 |
| August 12, 2025 | 120.98 | 118.36 | 118.36 | 122.98 | 117.5 | 4,573 |
| August 11, 2025 | 120.6 | 119.01 | 119.01 | 122.9 | 118 | 657 |
| August 08, 2025 | 118.21 | 118.65 | 118.65 | 122.97 | 118.21 | 4,692 |
| August 07, 2025 | 122.5 | 119.03 | 119.03 | 124 | 118.2 | 2,156 |
| August 06, 2025 | 120.54 | 122.05 | 122.05 | 123.5 | 117.05 | 4,877 |
| August 05, 2025 | 119.9 | 118.54 | 118.54 | 120.99 | 117.34 | 1,142 |
| August 04, 2025 | 117.6 | 118.59 | 118.59 | 123.24 | 117.01 | 5,690 |
| August 01, 2025 | 120.1 | 119.88 | 119.88 | 125.69 | 118.15 | 5,855 |
| July 31, 2025 | 120.01 | 121.76 | 121.76 | 124.77 | 120 | 6,684 |
| July 30, 2025 | 124.47 | 122.43 | 122.43 | 124.87 | 122.04 | 467 |
| July 29, 2025 | 123.42 | 122.88 | 122.88 | 125.84 | 122.5 | 3,737 |
| July 28, 2025 | 125.5 | 121.81 | 121.81 | 125.5 | 121.11 | 2,933 |
| July 25, 2025 | 126.25 | 123.57 | 123.57 | 126.25 | 122.03 | 3,223 |
| July 24, 2025 | 126.53 | 126.23 | 126.23 | 127.99 | 125.51 | 983 |
| July 23, 2025 | 127.4 | 127.85 | 127.85 | 128.6 | 124.05 | 2,370 |
| July 22, 2025 | 128.32 | 126.09 | 126.09 | 132.99 | 122.51 | 6,850 |
| July 21, 2025 | 130 | 128.3 | 128.3 | 130 | 124.72 | 6,707 |
| July 18, 2025 | 125 | 123.77 | 123.77 | 127.27 | 122.06 | 2,552 |
| July 17, 2025 | 126.99 | 124.34 | 124.34 | 126.99 | 123.25 | 3,420 |
| July 16, 2025 | 127.09 | 125.84 | 125.84 | 127.34 | 124.05 | 2,909 |
| July 15, 2025 | 125.84 | 125.58 | 125.58 | 128 | 125.01 | 1,600 |
| July 14, 2025 | 127 | 126.84 | 126.84 | 127.49 | 122.1 | 4,216 |
| July 11, 2025 | 126.35 | 126.58 | 126.58 | 127.55 | 125.3 | 708 |
| July 10, 2025 | 128.27 | 126.31 | 126.31 | 128.27 | 125.39 | 2,380 |
| July 09, 2025 | 127.48 | 126.59 | 126.59 | 128.49 | 126.01 | 1,853 |
| July 08, 2025 | 125.59 | 125.71 | 125.71 | 128.99 | 125.1 | 2,491 |
| July 07, 2025 | 129 | 128.51 | 128.51 | 129 | 125.55 | 1,199 |
| July 04, 2025 | 127.7 | 126.71 | 126.71 | 128.64 | 125.55 | 2,017 |
| July 03, 2025 | 127.45 | 126.13 | 126.13 | 127.66 | 125.41 | 1,775 |