120.53
+0.72(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 120.77 | 120.53 | 120.53 | 121.49 | 119 | 367,754 |
| October 01, 2025 | 114.25 | 119.81 | 119.81 | 123.98 | 114.13 | 1.64M |
| September 30, 2025 | 112.74 | 114.29 | 114.29 | 121.9 | 111.52 | 1.97M |
| September 29, 2025 | 113.15 | 112.29 | 112.29 | 116.25 | 111.66 | 1.25M |
| September 26, 2025 | 118 | 113.76 | 113.76 | 118.47 | 110.42 | 621,341 |
| September 25, 2025 | 118 | 117.89 | 117.89 | 119.7 | 116.08 | 216,555 |
| September 24, 2025 | 121.65 | 117.98 | 117.98 | 121.65 | 117.49 | 494,695 |
| September 23, 2025 | 121.26 | 121.04 | 121.04 | 121.75 | 118.8 | 179,745 |
| September 22, 2025 | 119.05 | 120.84 | 120.84 | 123.76 | 118.21 | 297,204 |
| September 19, 2025 | 123 | 120.24 | 120.24 | 123.01 | 119.75 | 171,989 |
| September 18, 2025 | 123.1 | 123.74 | 123.74 | 127.68 | 122.13 | 1.02M |
| September 17, 2025 | 120.65 | 122.3 | 122.3 | 124.1 | 118.85 | 455,744 |
| September 16, 2025 | 119.7 | 120.06 | 120.06 | 121.5 | 118.12 | 244,795 |
| September 15, 2025 | 119.08 | 119.07 | 119.07 | 120.53 | 118.02 | 92,355 |
| September 12, 2025 | 116.4 | 118.55 | 118.55 | 119.9 | 115.78 | 298,185 |
| September 11, 2025 | 117.8 | 115.78 | 115.78 | 119.96 | 115.1 | 145,605 |
| September 10, 2025 | 118.69 | 118.89 | 118.89 | 122.52 | 117.45 | 238,898 |
| September 09, 2025 | 117.9 | 118.69 | 118.69 | 120.38 | 115.12 | 366,252 |
| September 08, 2025 | 113.7 | 117.06 | 117.06 | 123 | 113.7 | 772,809 |
| September 05, 2025 | 109.2 | 113.18 | 113.18 | 114.8 | 108.46 | 254,048 |
| September 04, 2025 | 113.9 | 108.93 | 108.93 | 113.9 | 107.65 | 206,637 |
| September 03, 2025 | 109.95 | 112.78 | 112.78 | 114.8 | 109.75 | 264,602 |
| September 02, 2025 | 111 | 109.95 | 109.95 | 112.7 | 109 | 330,997 |
| September 01, 2025 | 109.91 | 110.6 | 110.6 | 111.02 | 107.9 | 272,716 |
| August 29, 2025 | 107.9 | 111.11 | 111.11 | 113.69 | 106.43 | 727,077 |
| August 28, 2025 | 111.25 | 109 | 109 | 111.6 | 108.5 | 158,336 |
| August 26, 2025 | 116.5 | 112.66 | 112.66 | 116.5 | 109.42 | 176,743 |
| August 25, 2025 | 114.23 | 116.18 | 116.18 | 117.52 | 113.8 | 213,208 |
| August 22, 2025 | 117.94 | 114.7 | 114.7 | 119.8 | 114.21 | 172,850 |
| August 21, 2025 | 115.58 | 117.94 | 117.94 | 118.55 | 112.4 | 634,305 |
| August 20, 2025 | 108.36 | 111.6 | 111.6 | 112.35 | 107.69 | 191,532 |
| August 19, 2025 | 105.9 | 108.07 | 108.07 | 108.45 | 105.72 | 139,308 |
| August 18, 2025 | 106.08 | 106.17 | 106.17 | 109.4 | 105.21 | 150,153 |
| August 14, 2025 | 107.11 | 105.68 | 105.68 | 108.24 | 105 | 241,946 |
| August 13, 2025 | 106.8 | 107.64 | 107.64 | 111.94 | 105 | 694,411 |
| August 12, 2025 | 106.72 | 105.82 | 105.82 | 109 | 104.14 | 239,683 |
| August 11, 2025 | 106.62 | 106.68 | 106.68 | 109.75 | 105.5 | 257,189 |
| August 08, 2025 | 112 | 107.95 | 107.95 | 112 | 106.11 | 278,854 |
| August 07, 2025 | 111.1 | 111.68 | 111.68 | 114.88 | 103.52 | 750,821 |
| August 06, 2025 | 114.75 | 112.2 | 112.2 | 114.75 | 110.87 | 231,093 |
| August 05, 2025 | 118.8 | 115.79 | 115.79 | 121 | 113.6 | 1.89M |
| August 04, 2025 | 105 | 117.07 | 117.07 | 118.9 | 104.51 | 2.6M |
| August 01, 2025 | 112.45 | 105.46 | 105.46 | 112.45 | 104.44 | 330,923 |
| July 31, 2025 | 105 | 113.69 | 113.69 | 116 | 103.6 | 921,227 |
| July 30, 2025 | 114.56 | 113.77 | 113.77 | 115.49 | 112.52 | 148,392 |
| July 29, 2025 | 113 | 114.76 | 114.76 | 115.9 | 112.01 | 191,491 |
| July 28, 2025 | 113.9 | 114.16 | 114.16 | 116.6 | 110.2 | 208,318 |
| July 25, 2025 | 119 | 113.71 | 113.71 | 119.15 | 111.17 | 259,738 |
| July 24, 2025 | 116.56 | 116.81 | 116.81 | 117.98 | 116.09 | 109,868 |
| July 23, 2025 | 118 | 116.56 | 116.56 | 118.5 | 115.04 | 179,115 |
| July 22, 2025 | 117.5 | 117.43 | 117.43 | 120.25 | 116.5 | 150,306 |
| July 21, 2025 | 120.3 | 118.13 | 118.13 | 120.3 | 117.5 | 180,914 |
| July 18, 2025 | 120.49 | 119.62 | 119.62 | 120.65 | 118 | 201,901 |
| July 17, 2025 | 116.19 | 120.44 | 120.44 | 122 | 116.19 | 481,644 |
| July 16, 2025 | 118.27 | 116.99 | 116.99 | 118.84 | 116.3 | 169,925 |
| July 15, 2025 | 117 | 118.1 | 118.1 | 120.8 | 117 | 213,308 |
| July 14, 2025 | 117 | 117.43 | 117.43 | 118.9 | 116 | 112,354 |
| July 11, 2025 | 117.07 | 116.94 | 116.94 | 117.88 | 115.1 | 203,803 |
| July 10, 2025 | 117.5 | 117.28 | 117.28 | 118.48 | 116 | 151,301 |
| July 09, 2025 | 119.7 | 117.7 | 117.7 | 119.8 | 115.78 | 344,127 |