132.21
+2.95(+2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 127.8 | 129.26 | 129.26 | 129.6 | 126.71 | 5.71M |
| September 04, 2025 | 130 | 127.57 | 127.57 | 130.21 | 127.22 | 7.8M |
| September 03, 2025 | 123.85 | 129.68 | 129.68 | 130 | 123.56 | 26.78M |
| September 02, 2025 | 121.5 | 123.09 | 123.09 | 124.69 | 120.81 | 8.2M |
| September 01, 2025 | 119.16 | 121.09 | 121.09 | 121.4 | 118.5 | 4.68M |
| August 29, 2025 | 119.52 | 118.66 | 118.66 | 120.25 | 118.2 | 5.16M |
| August 28, 2025 | 119.87 | 119.25 | 119.25 | 120 | 118.1 | 7.78M |
| August 26, 2025 | 122.21 | 119.94 | 119.94 | 122.4 | 119 | 7.28M |
| August 25, 2025 | 122.66 | 122.84 | 122.84 | 123.6 | 122.23 | 2.96M |
| August 22, 2025 | 123.23 | 121.93 | 121.93 | 123.25 | 121.42 | 5.16M |
| August 21, 2025 | 124.1 | 123.25 | 123.25 | 125.27 | 123.05 | 4.25M |
| August 20, 2025 | 122.7 | 124.09 | 124.09 | 125.83 | 122 | 12.01M |
| August 19, 2025 | 122.56 | 122.98 | 122.98 | 123.73 | 122.15 | 4.61M |
| August 18, 2025 | 122.8 | 122.44 | 122.44 | 124 | 121.51 | 8.71M |
| August 14, 2025 | 124.2 | 120.37 | 120.37 | 124.35 | 120.2 | 7.87M |
| August 13, 2025 | 122.5 | 124.05 | 124.05 | 124.64 | 122.15 | 12.02M |
| August 12, 2025 | 121.4 | 122.19 | 122.19 | 123.49 | 121.31 | 6.59M |
| August 11, 2025 | 121.07 | 121.67 | 121.67 | 121.93 | 119.9 | 9.09M |
| August 08, 2025 | 123 | 121.07 | 121.07 | 123.78 | 120.7 | 6.14M |
| August 07, 2025 | 122.51 | 123.36 | 123.36 | 123.87 | 120.5 | 10.69M |
| August 06, 2025 | 124.89 | 123.45 | 123.45 | 125.21 | 122.5 | 9.47M |
| August 05, 2025 | 125 | 125.16 | 125.16 | 125.88 | 123.23 | 9.41M |
| August 04, 2025 | 120.66 | 125.48 | 125.48 | 125.8 | 120.36 | 13.58M |
| August 01, 2025 | 123.82 | 120.12 | 120.12 | 124.48 | 119.75 | 13.09M |
| July 31, 2025 | 123 | 124.2 | 124.2 | 124.65 | 122.52 | 13.39M |
| July 30, 2025 | 126 | 124.16 | 124.16 | 126.58 | 123.87 | 8.4M |
| July 29, 2025 | 124.99 | 126.01 | 126.01 | 126.75 | 123.3 | 14.64M |
| July 28, 2025 | 128.6 | 125.59 | 125.59 | 128.61 | 124.13 | 34.77M |
| July 25, 2025 | 135.88 | 130.67 | 130.67 | 135.93 | 130.08 | 15.8M |
| July 24, 2025 | 134.8 | 136.17 | 136.17 | 137.2 | 134.78 | 9.76M |
| July 23, 2025 | 136.6 | 134.79 | 134.79 | 136.6 | 133.9 | 8.61M |
| July 22, 2025 | 136.99 | 135.99 | 135.99 | 138.71 | 135.5 | 13.37M |
| July 21, 2025 | 137 | 136.94 | 136.94 | 138.75 | 135.89 | 10.21M |
| July 18, 2025 | 133.46 | 136.45 | 136.45 | 136.75 | 133.41 | 10.61M |
| July 17, 2025 | 134 | 133.6 | 133.6 | 134.69 | 132.72 | 6.1M |
| July 16, 2025 | 133.86 | 133.58 | 133.58 | 134.69 | 132.5 | 7.53M |
| July 15, 2025 | 133.81 | 134.88 | 134.88 | 135.13 | 132.58 | 5.6M |
| July 14, 2025 | 133.6 | 134.19 | 134.19 | 135.57 | 133 | 5.4M |
| July 11, 2025 | 134.2 | 134.33 | 134.33 | 136.8 | 133.48 | 9.66M |
| July 10, 2025 | 133.5 | 134.78 | 134.78 | 135.3 | 133.5 | 6.75M |
| July 09, 2025 | 135 | 133.88 | 133.88 | 135.1 | 131 | 12.98M |
| July 08, 2025 | 133 | 135.05 | 135.05 | 135.33 | 132.87 | 10.08M |
| July 07, 2025 | 133.76 | 133.47 | 133.47 | 134.35 | 132.34 | 5.33M |
| July 04, 2025 | 135.82 | 134.72 | 134.72 | 136.75 | 133.71 | 7.16M |
| July 03, 2025 | 137.9 | 136.5 | 136.5 | 139.98 | 136.01 | 24.84M |
| July 02, 2025 | 133.35 | 137.48 | 137.48 | 138 | 133.17 | 28.46M |
| July 01, 2025 | 132.01 | 133.34 | 133.34 | 133.78 | 130.05 | 13.3M |
| June 30, 2025 | 132.34 | 131.99 | 131.99 | 132.75 | 131.22 | 7.11M |
| June 27, 2025 | 134.5 | 131.74 | 131.74 | 136.34 | 131.45 | 17.86M |
| June 26, 2025 | 128.9 | 133.62 | 133.62 | 134 | 128.52 | 24.15M |
| June 25, 2025 | 131.39 | 128.26 | 128.26 | 131.64 | 128.1 | 10.84M |
| June 24, 2025 | 128.05 | 130.74 | 130.74 | 132.85 | 128.05 | 20.6M |
| June 23, 2025 | 126.19 | 126.6 | 126.6 | 128.38 | 125.87 | 7.08M |
| June 20, 2025 | 124.75 | 127.48 | 127.48 | 127.89 | 124.75 | 11.08M |
| June 19, 2025 | 127 | 125.15 | 125.15 | 127.32 | 123.85 | 10.94M |
| June 18, 2025 | 126.74 | 127.03 | 127.03 | 127.34 | 125.41 | 11.74M |
| June 17, 2025 | 128.92 | 126.91 | 126.91 | 129.9 | 126.3 | 7.88M |
| June 16, 2025 | 129 | 128.92 | 128.92 | 129.83 | 126.81 | 5.96M |
| June 13, 2025 | 126.55 | 129.35 | 129.35 | 129.95 | 126.55 | 7.9M |
| June 12, 2025 | 133 | 129.97 | 129.97 | 133.67 | 129.71 | 11.77M |