120.17
-0.83(-0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 121.1 | 120.17 | 120.17 | 124.84 | 120 | 4,558 |
| September 26, 2025 | 121.89 | 121 | 121 | 124.8 | 121 | 1,492 |
| September 25, 2025 | 123.9 | 121.39 | 121.39 | 124.3 | 121 | 31,755 |
| September 24, 2025 | 121.1 | 121.83 | 121.83 | 125 | 121.1 | 571 |
| September 23, 2025 | 122.31 | 121.01 | 121.01 | 123.5 | 121 | 4,255 |
| September 22, 2025 | 123.49 | 122.32 | 122.32 | 123.5 | 121.1 | 4,239 |
| September 19, 2025 | 121.1 | 122.51 | 122.51 | 123.5 | 121 | 497 |
| September 18, 2025 | 123.72 | 121.01 | 121.01 | 123.72 | 121 | 1,068 |
| September 17, 2025 | 123.81 | 120.71 | 120.71 | 123.81 | 120 | 3,327 |
| September 16, 2025 | 120.99 | 121.02 | 121.02 | 123.81 | 120.99 | 3,567 |
| September 15, 2025 | 119.5 | 119.07 | 119.07 | 123 | 119 | 9,769 |
| September 12, 2025 | 128.2 | 120.8 | 120.8 | 128.2 | 118.11 | 109,365 |
| September 11, 2025 | 122.01 | 123.24 | 123.24 | 127.5 | 119.5 | 88,942 |
| September 10, 2025 | 121.99 | 118.6 | 118.6 | 124 | 118.2 | 17,707 |
| September 09, 2025 | 122.91 | 121.84 | 121.84 | 123.9 | 121.5 | 31,915 |
| September 08, 2025 | 124 | 122.94 | 122.94 | 125.89 | 122 | 6,951 |
| September 05, 2025 | 122.44 | 122 | 122 | 123.08 | 122 | 851 |
| September 04, 2025 | 123.85 | 121.01 | 121.01 | 123.99 | 121 | 3,321 |
| September 03, 2025 | 126.03 | 122.19 | 122.19 | 126.03 | 122 | 2,107 |
| September 02, 2025 | 125.9 | 124.19 | 124.19 | 125.99 | 124 | 1,034 |
| September 01, 2025 | 123.61 | 123.05 | 123.05 | 125.94 | 123 | 52,287 |
| August 29, 2025 | 124.72 | 122 | 122 | 126 | 122 | 4,835 |
| August 28, 2025 | 125.09 | 123.51 | 123.51 | 128.09 | 123 | 2,457 |
| August 26, 2025 | 123.55 | 123.12 | 123.12 | 124.29 | 123 | 685 |
| August 25, 2025 | 126 | 124.16 | 124.16 | 126 | 123 | 722 |
| August 22, 2025 | 125.98 | 123.51 | 123.51 | 126 | 123.1 | 768 |
| August 21, 2025 | 125.48 | 124.66 | 124.66 | 127 | 123.4 | 19,746 |
| August 20, 2025 | 125.87 | 123.13 | 123.13 | 126 | 123 | 5,132 |
| August 19, 2025 | 125.41 | 123.15 | 123.15 | 126.77 | 123 | 7,234 |
| August 18, 2025 | 126.68 | 124.01 | 124.01 | 126.68 | 124 | 3,334 |
| August 14, 2025 | 126.34 | 126.97 | 126.97 | 127.8 | 125.23 | 27,377 |
| August 13, 2025 | 125 | 123.28 | 123.28 | 126.99 | 123.21 | 6,500 |
| August 12, 2025 | 125.11 | 125.5 | 125.5 | 126.98 | 125.11 | 1,557 |
| August 11, 2025 | 126.64 | 125.3 | 125.3 | 129.79 | 125 | 10,139 |
| August 08, 2025 | 132.97 | 127.49 | 127.49 | 133.97 | 127.05 | 8,115 |
| August 07, 2025 | 134 | 131.42 | 131.42 | 134 | 126.51 | 6,052 |
| August 06, 2025 | 130.4 | 127.27 | 127.27 | 130.99 | 126 | 2,125 |
| August 05, 2025 | 134 | 130.26 | 130.26 | 134 | 130.03 | 736 |
| August 04, 2025 | 135 | 133.35 | 133.35 | 135.19 | 125.22 | 16,239 |
| August 01, 2025 | 130 | 124.79 | 124.79 | 130 | 124 | 5,049 |
| July 31, 2025 | 127.11 | 128.54 | 128.54 | 131.26 | 124 | 15,249 |
| July 30, 2025 | 128 | 128.01 | 128.01 | 131.39 | 127.02 | 40,442 |
| July 29, 2025 | 127.99 | 128.51 | 128.51 | 131.69 | 126.1 | 10,406 |
| July 28, 2025 | 134.15 | 128.27 | 128.27 | 137.99 | 128 | 9,456 |
| July 25, 2025 | 130.02 | 128.09 | 128.09 | 130.02 | 128 | 2,990 |
| July 24, 2025 | 132.44 | 130.4 | 130.4 | 132.9 | 129 | 9,807 |
| July 23, 2025 | 135 | 130.79 | 130.79 | 135.7 | 129.13 | 16,735 |
| July 22, 2025 | 144.35 | 134.84 | 134.84 | 144.35 | 133.31 | 115,241 |
| July 21, 2025 | 140 | 142.94 | 142.94 | 145.01 | 137.7 | 124,739 |
| July 18, 2025 | 148 | 141.22 | 141.22 | 153.84 | 136.97 | 652,812 |
| July 17, 2025 | 128.66 | 128.2 | 128.2 | 130.07 | 128 | 1,149 |
| July 16, 2025 | 132.55 | 128.33 | 128.33 | 132.55 | 128 | 2,186 |
| July 15, 2025 | 128.27 | 131.14 | 131.14 | 133 | 127.31 | 2,947 |
| July 14, 2025 | 131.79 | 127.64 | 127.64 | 135 | 125 | 28,758 |
| July 11, 2025 | 127.28 | 126.21 | 126.21 | 127.28 | 126.2 | 467 |
| July 10, 2025 | 128.81 | 127.29 | 127.29 | 129.42 | 126.46 | 1,101 |
| July 09, 2025 | 132.85 | 127.83 | 127.83 | 132.86 | 127 | 2,863 |
| July 08, 2025 | 126.92 | 125.31 | 125.31 | 126.92 | 125.28 | 215 |
| July 07, 2025 | 124.51 | 125.11 | 125.11 | 127.9 | 124.51 | 4,074 |
| July 04, 2025 | 128.02 | 126 | 126 | 128.02 | 125 | 1,603 |