128.73
+5.51(+4.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 124.35 | 128.73 | 128.73 | 134.8 | 124.35 | 648,535 |
| August 14, 2025 | 125.51 | 123.22 | 123.22 | 127.42 | 122.51 | 145,355 |
| August 13, 2025 | 125.3 | 125.34 | 125.34 | 127.17 | 125.01 | 133,813 |
| August 12, 2025 | 126.83 | 125.28 | 125.28 | 129.49 | 125 | 146,514 |
| August 11, 2025 | 129.68 | 126.83 | 126.83 | 130.12 | 125.31 | 136,867 |
| August 08, 2025 | 126.48 | 129.7 | 129.7 | 136.5 | 124.66 | 661,942 |
| August 07, 2025 | 128.7 | 126.13 | 126.13 | 128.7 | 124.31 | 222,725 |
| August 06, 2025 | 128.72 | 127.78 | 127.78 | 131.39 | 124 | 306,330 |
| August 05, 2025 | 128.3 | 128.18 | 128.18 | 129.5 | 125.99 | 353,483 |
| August 04, 2025 | 125 | 125.36 | 125.36 | 129.4 | 119.85 | 461,854 |
| August 01, 2025 | 119.14 | 125.03 | 125.03 | 125.03 | 116.5 | 289,122 |
| July 31, 2025 | 113.51 | 119.08 | 119.08 | 121.88 | 112.94 | 146,896 |
| July 30, 2025 | 117 | 116.08 | 116.08 | 118.38 | 115 | 81,371 |
| July 29, 2025 | 116.05 | 116.59 | 116.59 | 119 | 115.21 | 85,426 |
| July 28, 2025 | 120 | 117.05 | 117.05 | 123.2 | 116.1 | 126,873 |
| July 25, 2025 | 122.5 | 120.05 | 120.05 | 123.07 | 120 | 91,107 |
| July 24, 2025 | 121.6 | 124.08 | 124.08 | 126.5 | 121.6 | 179,781 |
| July 23, 2025 | 122.88 | 121.96 | 121.96 | 123 | 121.5 | 44,750 |
| July 22, 2025 | 123.59 | 122.38 | 122.38 | 124.18 | 121.17 | 48,046 |
| July 21, 2025 | 122.5 | 122.75 | 122.75 | 124 | 121.15 | 54,826 |
| July 18, 2025 | 123 | 122.39 | 122.39 | 125.39 | 121.85 | 76,741 |
| July 17, 2025 | 125.75 | 122.54 | 122.54 | 126.35 | 121.05 | 156,784 |
| July 16, 2025 | 125.97 | 124.77 | 124.77 | 127.39 | 124.5 | 62,851 |
| July 15, 2025 | 122.05 | 126.22 | 126.22 | 127 | 121.65 | 162,405 |
| July 14, 2025 | 123.49 | 121.55 | 121.55 | 124.21 | 120.15 | 102,911 |
| July 11, 2025 | 124 | 123.84 | 123.84 | 126.67 | 122.91 | 70,538 |
| July 10, 2025 | 126.69 | 125.4 | 125.4 | 128.5 | 125.01 | 65,873 |
| July 09, 2025 | 127.38 | 127.01 | 127.01 | 129.38 | 124 | 169,308 |
| July 08, 2025 | 128.5 | 127.38 | 127.38 | 129.9 | 122.53 | 341,968 |
| July 07, 2025 | 122.33 | 127.49 | 127.49 | 127.49 | 122.02 | 394,617 |
| July 04, 2025 | 115.12 | 121.42 | 121.42 | 121.92 | 115.12 | 413,608 |
| July 03, 2025 | 117.51 | 116.12 | 116.12 | 117.8 | 114.35 | 52,888 |
| July 02, 2025 | 117.39 | 116.08 | 116.08 | 117.39 | 115 | 44,234 |
| July 01, 2025 | 117.93 | 116.03 | 116.03 | 120.75 | 115.5 | 114,912 |
| June 30, 2025 | 117.5 | 117.5 | 117.5 | 118.25 | 115.12 | 171,207 |
| June 27, 2025 | 116.66 | 115.9 | 115.9 | 117.44 | 114.51 | 80,517 |
| June 26, 2025 | 118 | 117.74 | 117.74 | 121.72 | 116 | 232,347 |
| June 25, 2025 | 111.65 | 115.93 | 115.93 | 115.93 | 111.65 | 136,583 |
| June 24, 2025 | 108.3 | 110.41 | 110.41 | 112.39 | 108.3 | 61,541 |
| June 23, 2025 | 108.85 | 108.68 | 108.68 | 111.55 | 107.92 | 45,041 |
| June 20, 2025 | 109.01 | 111.06 | 111.06 | 113 | 108.33 | 82,633 |
| June 19, 2025 | 110.07 | 110.3 | 110.3 | 112.5 | 108.38 | 79,756 |
| June 18, 2025 | 113.11 | 111.13 | 111.13 | 114.14 | 110 | 53,067 |
| June 17, 2025 | 111.6 | 113.11 | 113.11 | 115.6 | 111.6 | 75,068 |
| June 16, 2025 | 110 | 112.09 | 112.09 | 115 | 108.4 | 160,576 |
| June 13, 2025 | 113 | 111.36 | 111.36 | 113 | 108.55 | 61,004 |
| June 12, 2025 | 116.16 | 114 | 114 | 117.5 | 113.57 | 77,871 |
| June 11, 2025 | 112.25 | 116.16 | 116.16 | 117 | 112.25 | 102,676 |
| June 10, 2025 | 116.7 | 113.87 | 113.87 | 117.6 | 113.12 | 49,935 |
| June 09, 2025 | 117.9 | 115.77 | 115.77 | 117.9 | 111.44 | 129,145 |
| June 06, 2025 | 114.99 | 115.73 | 115.73 | 117.4 | 108.55 | 171,169 |
| June 05, 2025 | 108.98 | 112.31 | 112.31 | 112.73 | 107.37 | 163,160 |
| June 04, 2025 | 102.54 | 107.37 | 107.37 | 107.66 | 102.5 | 116,430 |
| June 03, 2025 | 104.99 | 102.54 | 102.54 | 108 | 102 | 96,926 |
| June 02, 2025 | 102 | 104.82 | 104.82 | 105.85 | 100 | 287,462 |
| May 30, 2025 | 101.75 | 101.1 | 101.1 | 101.75 | 101.1 | 74,195 |
| May 29, 2025 | 98.21 | 101.75 | 101.75 | 101.75 | 98.21 | 152,083 |
| May 28, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | 58,406 |
| May 27, 2025 | 103.02 | 101.8 | 101.8 | 103.02 | 101.8 | 89,878 |
| May 26, 2025 | 106 | 103.88 | 103.88 | 106 | 103.88 | 42,360 |