124.88
+0.92(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 124 | 123.96 | 123.96 | 125 | 123.31 | 221,139 |
| September 04, 2025 | 126.1 | 123.62 | 123.62 | 127 | 123 | 298,469 |
| September 03, 2025 | 126 | 124.66 | 124.66 | 126.44 | 124.2 | 315,024 |
| September 02, 2025 | 125.69 | 125.46 | 125.46 | 126.9 | 124.61 | 334,183 |
| September 01, 2025 | 123.97 | 125.18 | 125.18 | 129 | 123.37 | 593,614 |
| August 29, 2025 | 122.09 | 122.76 | 122.76 | 124.89 | 122.02 | 367,975 |
| August 28, 2025 | 124 | 122.09 | 122.09 | 124.59 | 121.77 | 280,305 |
| August 26, 2025 | 128.33 | 124.59 | 124.59 | 128.69 | 123.5 | 349,301 |
| August 25, 2025 | 125.58 | 128.33 | 128.33 | 129.8 | 124.74 | 762,207 |
| August 22, 2025 | 126.8 | 124.84 | 124.84 | 126.8 | 123.8 | 385,150 |
| August 21, 2025 | 130 | 126.31 | 126.31 | 130.89 | 125.22 | 474,091 |
| August 20, 2025 | 126.12 | 129.27 | 129.27 | 133.9 | 126 | 1.99M |
| August 19, 2025 | 122.99 | 124.62 | 124.62 | 125.5 | 122.9 | 359,273 |
| August 18, 2025 | 123 | 122.91 | 122.91 | 125.88 | 121.94 | 474,291 |
| August 14, 2025 | 122.45 | 120.65 | 120.65 | 123.36 | 120 | 309,225 |
| August 13, 2025 | 123.5 | 122.4 | 122.4 | 125 | 121.42 | 352,919 |
| August 12, 2025 | 124 | 123.08 | 123.08 | 126.66 | 122.53 | 367,241 |
| August 11, 2025 | 124.62 | 124.05 | 124.05 | 125.79 | 122.5 | 386,813 |
| August 08, 2025 | 127.99 | 124.62 | 124.62 | 128.58 | 124.01 | 334,677 |
| August 07, 2025 | 128.47 | 126.77 | 126.77 | 130.5 | 125.21 | 584,983 |
| August 06, 2025 | 132.9 | 128.47 | 128.47 | 133.29 | 128 | 447,399 |
| August 05, 2025 | 133.99 | 133.08 | 133.08 | 136 | 132.4 | 371,391 |
| August 04, 2025 | 133.9 | 132.74 | 132.74 | 135.6 | 132.12 | 482,003 |
| August 01, 2025 | 136.5 | 133.9 | 133.9 | 137.5 | 133 | 469,496 |
| July 31, 2025 | 138 | 136.68 | 136.68 | 139.45 | 135.06 | 768,850 |
| July 30, 2025 | 142.98 | 143.03 | 143.03 | 144 | 140.53 | 523,868 |
| July 29, 2025 | 138 | 141.08 | 141.08 | 141.98 | 135.61 | 601,683 |
| July 28, 2025 | 138.24 | 136.5 | 136.5 | 139.59 | 135.05 | 435,195 |
| July 25, 2025 | 141.99 | 138.24 | 138.24 | 141.99 | 137.36 | 532,594 |
| July 24, 2025 | 140.5 | 142.01 | 142.01 | 143.39 | 140.5 | 464,696 |
| July 23, 2025 | 143 | 140.74 | 140.74 | 143.55 | 140.1 | 434,515 |
| July 22, 2025 | 144 | 142.87 | 142.87 | 145.22 | 142.37 | 375,723 |
| July 21, 2025 | 145 | 143.76 | 143.76 | 145.59 | 143.23 | 359,528 |
| July 18, 2025 | 147.9 | 145.12 | 145.12 | 147.99 | 144.29 | 540,954 |
| July 17, 2025 | 148.49 | 147.99 | 147.99 | 152.97 | 147.38 | 1.8M |
| July 16, 2025 | 146.75 | 147.91 | 147.91 | 150.85 | 143.27 | 1.75M |
| July 15, 2025 | 140.45 | 146.15 | 146.15 | 150.5 | 140.44 | 2.02M |
| July 14, 2025 | 131 | 139.81 | 139.81 | 140.25 | 131 | 618,417 |
| July 11, 2025 | 143.16 | 140.57 | 140.57 | 143.49 | 140 | 474,625 |
| July 10, 2025 | 143.25 | 143.16 | 143.16 | 144.49 | 141.64 | 362,092 |
| July 09, 2025 | 142.26 | 142.18 | 142.18 | 144.7 | 141.5 | 453,421 |
| July 08, 2025 | 143.89 | 142.26 | 142.26 | 144.9 | 141.15 | 418,676 |
| July 07, 2025 | 147 | 143.32 | 143.32 | 147.33 | 141.52 | 675,874 |
| July 04, 2025 | 148.4 | 146.68 | 146.68 | 149.72 | 145.04 | 868,194 |
| July 03, 2025 | 148.9 | 146.93 | 146.93 | 148.9 | 146 | 868,218 |
| July 02, 2025 | 148 | 148.56 | 148.56 | 149.5 | 144.79 | 1.1M |
| July 01, 2025 | 148.89 | 146.94 | 146.94 | 152.9 | 146.7 | 2.01M |
| June 30, 2025 | 151.95 | 146.91 | 146.91 | 153.85 | 146.5 | 1.6M |
| June 27, 2025 | 148.9 | 147.44 | 147.44 | 150 | 147 | 657,189 |
| June 26, 2025 | 151.38 | 147.56 | 147.56 | 151.5 | 147 | 899,459 |
| June 25, 2025 | 149.95 | 149.86 | 149.86 | 154.48 | 148.97 | 2.24M |
| June 24, 2025 | 143.95 | 147.73 | 147.73 | 153.55 | 141.09 | 4.76M |
| June 23, 2025 | 138.77 | 138.32 | 138.32 | 142.34 | 137.81 | 1.13M |
| June 20, 2025 | 133.76 | 138.77 | 138.77 | 140 | 133.76 | 956,581 |
| June 19, 2025 | 140.06 | 134.45 | 134.45 | 142.39 | 132.57 | 1.53M |
| June 18, 2025 | 141.2 | 140.06 | 140.06 | 143.48 | 139.3 | 730,950 |
| June 17, 2025 | 147.99 | 142.12 | 142.12 | 151.5 | 141.41 | 1.26M |
| June 16, 2025 | 147.2 | 147.25 | 147.25 | 149.6 | 141.62 | 988,657 |
| June 13, 2025 | 143.75 | 148.49 | 148.49 | 149.5 | 143.75 | 1.09M |
| June 12, 2025 | 159.53 | 151.8 | 151.8 | 159.85 | 149.5 | 1.45M |