127.18
+1.45(+1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 125.79 | 127.18 | 127.18 | 128 | 125.08 | 48,598 |
| September 08, 2025 | 121.3 | 125.73 | 125.73 | 126 | 121.3 | 36,112 |
| September 05, 2025 | 124.01 | 123.76 | 123.76 | 125 | 122.7 | 47,824 |
| September 04, 2025 | 123.9 | 124.59 | 124.59 | 125 | 122.61 | 42,101 |
| September 03, 2025 | 123.4 | 123.19 | 123.19 | 124 | 122.5 | 39,922 |
| September 02, 2025 | 122.83 | 123.27 | 123.27 | 123.5 | 122.72 | 14,695 |
| September 01, 2025 | 122.1 | 122.99 | 122.99 | 123.8 | 121.39 | 16,933 |
| August 29, 2025 | 123 | 123.14 | 123.14 | 123.89 | 122.16 | 17,267 |
| August 28, 2025 | 123.06 | 123.45 | 123.45 | 123.79 | 122.51 | 16,414 |
| August 26, 2025 | 124.69 | 123.06 | 122.06 | 124.7 | 122.12 | 27,020 |
| August 25, 2025 | 124.9 | 123.84 | 122.83 | 125 | 123.15 | 22,260 |
| August 22, 2025 | 124.5 | 124.7 | 124.7 | 125 | 124.16 | 8,671 |
| August 21, 2025 | 125.6 | 124.36 | 124.36 | 125.6 | 124.05 | 42,021 |
| August 20, 2025 | 124.57 | 125.41 | 125.41 | 125.5 | 124.26 | 17,918 |
| August 19, 2025 | 123.7 | 124.47 | 124.47 | 125 | 123 | 27,755 |
| August 18, 2025 | 124.8 | 123.56 | 123.56 | 124.8 | 123.31 | 26,426 |
| August 14, 2025 | 127.4 | 123.62 | 123.62 | 127.4 | 123.31 | 15,470 |
| August 13, 2025 | 123.9 | 126.76 | 126.76 | 128.35 | 123.9 | 13,311 |
| August 12, 2025 | 124.85 | 123.76 | 123.76 | 124.9 | 123.01 | 16,161 |
| August 11, 2025 | 124 | 124.22 | 124.22 | 127.99 | 123.5 | 41,864 |
| August 08, 2025 | 124.5 | 124.44 | 124.44 | 127.02 | 124.03 | 17,760 |
| August 07, 2025 | 126.99 | 126.39 | 126.39 | 129.9 | 124.51 | 67,638 |
| August 06, 2025 | 129.35 | 125.76 | 125.76 | 131.44 | 124.11 | 40,328 |
| August 05, 2025 | 132.5 | 129.4 | 129.4 | 133.38 | 128.66 | 13,064 |
| August 04, 2025 | 131.3 | 131.69 | 131.69 | 135.17 | 129 | 21,372 |
| August 01, 2025 | 132.49 | 131.17 | 131.17 | 132.49 | 130 | 16,196 |
| July 31, 2025 | 127.15 | 131.88 | 131.88 | 132.59 | 127.15 | 15,491 |
| July 30, 2025 | 130 | 131.06 | 131.06 | 132.59 | 129.39 | 16,551 |
| July 29, 2025 | 130.5 | 129.82 | 129.82 | 130.5 | 127.36 | 20,910 |
| July 28, 2025 | 132 | 130.19 | 130.19 | 134.29 | 129.6 | 14,769 |
| July 25, 2025 | 135.7 | 133.05 | 133.05 | 135.7 | 131.01 | 38,452 |
| July 24, 2025 | 139.2 | 134.59 | 134.59 | 139.2 | 133.1 | 46,741 |
| July 23, 2025 | 141.24 | 138.7 | 138.7 | 141.99 | 138.47 | 35,417 |
| July 22, 2025 | 138.07 | 141.24 | 141.24 | 142.23 | 136.17 | 66,805 |
| July 21, 2025 | 139.22 | 137.39 | 137.39 | 140.36 | 135.5 | 88,302 |
| July 18, 2025 | 135.4 | 137.45 | 137.45 | 139.7 | 132.51 | 70,560 |
| July 17, 2025 | 134.1 | 134.83 | 134.83 | 136.35 | 132.34 | 58,615 |
| July 16, 2025 | 131.47 | 134.35 | 134.35 | 135.5 | 129.41 | 74,992 |
| July 15, 2025 | 128.6 | 131.41 | 131.41 | 132 | 128.6 | 17,537 |
| July 14, 2025 | 129 | 130.12 | 130.12 | 131.1 | 128.12 | 20,475 |
| July 11, 2025 | 130.9 | 129.62 | 129.62 | 132.99 | 128.01 | 56,798 |
| July 10, 2025 | 130 | 129.27 | 129.27 | 131.7 | 128.01 | 30,942 |
| July 09, 2025 | 125.1 | 129.5 | 129.5 | 133.01 | 125.1 | 60,299 |
| July 08, 2025 | 126.11 | 127 | 127 | 128.99 | 125.7 | 24,283 |
| July 07, 2025 | 125.9 | 126.1 | 126.1 | 127.1 | 124.95 | 31,719 |
| July 04, 2025 | 128.9 | 125.88 | 125.88 | 129 | 125.55 | 46,116 |
| July 03, 2025 | 126.41 | 127.85 | 127.85 | 129 | 125.41 | 42,901 |
| July 02, 2025 | 126.74 | 126.4 | 126.4 | 127.4 | 125.4 | 17,600 |
| July 01, 2025 | 127.8 | 126.73 | 126.73 | 129.63 | 126 | 23,146 |
| June 30, 2025 | 128.3 | 125.63 | 125.63 | 128.4 | 125.02 | 62,947 |
| June 27, 2025 | 128.4 | 127.45 | 127.45 | 128.45 | 127.02 | 9,046 |
| June 26, 2025 | 130 | 127.7 | 127.7 | 130 | 125.55 | 37,815 |
| June 25, 2025 | 126.89 | 127.72 | 127.72 | 129 | 125.8 | 68,220 |
| June 24, 2025 | 126 | 125.65 | 125.65 | 128.77 | 124.36 | 60,640 |
| June 23, 2025 | 124 | 125.02 | 125.02 | 127.1 | 124 | 19,094 |
| June 20, 2025 | 126.1 | 126.39 | 126.39 | 131 | 125.01 | 34,944 |
| June 19, 2025 | 126.5 | 125.91 | 125.91 | 127.19 | 125 | 27,905 |
| June 18, 2025 | 126.43 | 126.07 | 126.07 | 127.5 | 124.01 | 22,061 |
| June 17, 2025 | 127.29 | 125.81 | 125.81 | 129.99 | 125.1 | 28,847 |
| June 16, 2025 | 126 | 126.64 | 126.64 | 129.37 | 125.01 | 67,557 |