137.05
+1.8(+1.33%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 22, 2025 | 135.22 | 136.78 | 136.78 | 139.78 | 132.61 | 430,589 |
April 21, 2025 | 129.85 | 135.25 | 135.25 | 139.9 | 128.37 | 925,523 |
April 17, 2025 | 121.99 | 127.27 | 127.27 | 129 | 120.31 | 414,534 |
April 16, 2025 | 120.95 | 120.6 | 120.6 | 122 | 119.61 | 280,042 |
April 15, 2025 | 117 | 119.38 | 119.38 | 121.11 | 116.11 | 236,433 |
April 11, 2025 | 115 | 116.05 | 116.05 | 116.75 | 113.12 | 174,354 |
April 09, 2025 | 111.25 | 112.55 | 112.55 | 113.75 | 108.8 | 332,070 |
April 08, 2025 | 112 | 112.8 | 112.8 | 113.79 | 109.34 | 380,713 |
April 07, 2025 | 100 | 108.35 | 108.35 | 110.9 | 100 | 363,921 |
April 04, 2025 | 109.76 | 109.87 | 109.87 | 110.69 | 106.7 | 685,836 |
April 03, 2025 | 105.39 | 110.29 | 110.29 | 111.1 | 104.71 | 685,937 |
April 02, 2025 | 105.98 | 104.43 | 104.43 | 105.98 | 103 | 179,612 |
April 01, 2025 | 101 | 106.09 | 106.09 | 106.46 | 101 | 343,853 |
March 28, 2025 | 104.01 | 100.31 | 100.31 | 106.07 | 100 | 681,281 |
March 27, 2025 | 102.45 | 103.03 | 103.03 | 104.99 | 100.25 | 681,281 |
March 26, 2025 | 103.4 | 101.5 | 101.5 | 104.49 | 101.12 | 637,946 |
March 25, 2025 | 109 | 103.52 | 103.52 | 109 | 103.41 | 397,445 |
March 24, 2025 | 108.01 | 106.71 | 106.71 | 111.25 | 106.62 | 510,029 |
March 21, 2025 | 102.52 | 107.06 | 107.06 | 107.82 | 102.02 | 896,709 |
March 20, 2025 | 103.6 | 103.17 | 103.17 | 105.39 | 101.45 | 874,987 |
March 19, 2025 | 103.02 | 102.97 | 102.97 | 105.45 | 102.34 | 1.24M |
March 18, 2025 | 101.7 | 102.63 | 102.63 | 105.87 | 100.4 | 684,983 |
March 17, 2025 | 100.99 | 98.81 | 98.81 | 101.3 | 97.97 | 481,594 |
March 13, 2025 | 100.95 | 99.18 | 99.18 | 102.5 | 98.75 | 312,785 |
March 12, 2025 | 103.8 | 99.97 | 99.97 | 104.93 | 98.83 | 811,665 |
March 11, 2025 | 108.89 | 102.29 | 102.29 | 108.89 | 101.5 | 811,684 |
March 10, 2025 | 116.2 | 108.21 | 108.21 | 117.58 | 107.1 | 708,797 |
March 07, 2025 | 112.76 | 115.97 | 115.97 | 116.9 | 112.76 | 231,358 |
March 06, 2025 | 111.34 | 112.39 | 112.39 | 113.6 | 110.82 | 387,405 |
March 05, 2025 | 109.64 | 110.16 | 110.16 | 112.01 | 108.59 | 276,148 |
March 04, 2025 | 108.5 | 108.66 | 108.66 | 110.3 | 104.24 | 276,650 |
March 03, 2025 | 113.05 | 107.85 | 107.85 | 113.6 | 105.81 | 401,480 |
February 28, 2025 | 115.5 | 112.97 | 112.97 | 116.34 | 110.85 | 215,302 |
February 27, 2025 | 116.98 | 115.19 | 115.19 | 118.59 | 114.41 | 260,433 |
February 25, 2025 | 121.51 | 116.79 | 116.79 | 121.8 | 116.15 | 123,671 |
February 24, 2025 | 117.99 | 120.08 | 120.08 | 121.7 | 116.06 | 196,625 |
February 21, 2025 | 119.85 | 118.01 | 118.01 | 121.99 | 117.16 | 161,988 |
February 20, 2025 | 121 | 119.04 | 119.04 | 122.32 | 118.7 | 333,534 |
February 19, 2025 | 120.6 | 121.89 | 121.89 | 124.44 | 118.62 | 118,948 |
February 18, 2025 | 124.7 | 121.13 | 121.13 | 124.7 | 120.15 | 166,825 |
February 17, 2025 | 121.21 | 125.22 | 125.22 | 126.12 | 117.62 | 278,896 |
February 14, 2025 | 116.85 | 123.07 | 123.07 | 124.7 | 114.6 | 549,236 |
February 13, 2025 | 115 | 116.85 | 116.85 | 117.5 | 113.15 | 234,855 |
February 12, 2025 | 112.73 | 113.32 | 113.32 | 117 | 109.12 | 237,205 |
February 11, 2025 | 117.31 | 112.73 | 112.73 | 118.5 | 112.01 | 272,726 |
February 10, 2025 | 120.75 | 117.31 | 117.31 | 121.69 | 116.09 | 363,605 |
February 07, 2025 | 124.15 | 120.57 | 120.57 | 125.87 | 119.1 | 242,152 |
February 06, 2025 | 124 | 124.03 | 124.03 | 124.74 | 122.8 | 138,256 |
February 05, 2025 | 124.34 | 123.76 | 123.76 | 125.94 | 123.2 | 238,407 |
February 04, 2025 | 122.69 | 122.96 | 122.96 | 123.4 | 121.62 | 150,032 |
February 03, 2025 | 121.91 | 121.61 | 121.61 | 123.69 | 120.91 | 97,529 |
February 01, 2025 | 124.95 | 122.22 | 122.22 | 127.1 | 121.37 | 183,129 |
January 31, 2025 | 124.5 | 124.95 | 124.95 | 125.95 | 122.5 | 162,197 |
January 30, 2025 | 124.65 | 121.53 | 121.53 | 125.39 | 120.4 | 139,252 |
January 29, 2025 | 118.02 | 123.46 | 123.46 | 124 | 118.02 | 190,669 |
January 28, 2025 | 117.99 | 117.5 | 117.5 | 119.97 | 115.17 | 275,617 |
January 27, 2025 | 121.77 | 117.05 | 117.05 | 122 | 116 | 455,342 |
January 24, 2025 | 126.35 | 124.51 | 124.51 | 130.74 | 122.99 | 1.18M |
January 23, 2025 | 131.05 | 135.04 | 135.04 | 138.1 | 129.78 | 351,528 |
January 22, 2025 | 133 | 132.75 | 132.75 | 136 | 129.43 | 147,260 |