127.15
-1.76(-1.37%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 129.9 | 127.15 | 127.15 | 129.9 | 126.61 | 81,001 |
July 29, 2025 | 129.25 | 128.91 | 128.91 | 130.4 | 128.05 | 59,570 |
July 28, 2025 | 132.05 | 129.25 | 129.25 | 132.48 | 128.82 | 193,091 |
July 25, 2025 | 134.98 | 133.38 | 133.38 | 134.98 | 130.21 | 812,256 |
July 24, 2025 | 140.57 | 138.43 | 138.43 | 140.89 | 138 | 86,242 |
July 23, 2025 | 139.2 | 139.91 | 139.91 | 140.95 | 136.51 | 144,479 |
July 22, 2025 | 140.4 | 138.05 | 138.05 | 141 | 137.17 | 147,876 |
July 21, 2025 | 141.74 | 138.37 | 138.37 | 141.74 | 137.76 | 108,033 |
July 18, 2025 | 141 | 140.74 | 140.74 | 141.48 | 139.82 | 90,495 |
July 17, 2025 | 141.69 | 140.3 | 140.3 | 142.7 | 139.51 | 112,781 |
July 16, 2025 | 137 | 140.41 | 140.41 | 141.2 | 137 | 149,901 |
July 15, 2025 | 135.2 | 138.1 | 138.1 | 140.38 | 134.64 | 331,837 |
July 14, 2025 | 134.65 | 135.32 | 135.32 | 136 | 133.7 | 103,238 |
July 11, 2025 | 137.5 | 135.7 | 135.7 | 137.89 | 135 | 129,743 |
July 10, 2025 | 135.43 | 137.01 | 137.01 | 137.49 | 135.43 | 97,172 |
July 09, 2025 | 137.77 | 135.43 | 135.43 | 137.88 | 133.96 | 149,323 |
July 08, 2025 | 137.1 | 137.02 | 137.02 | 138.47 | 136.5 | 94,279 |
July 07, 2025 | 141.2 | 137.62 | 137.62 | 141.99 | 136.13 | 406,495 |
July 04, 2025 | 140.21 | 141.17 | 141.17 | 144.91 | 140.21 | 567,817 |
July 03, 2025 | 139 | 138.53 | 138.53 | 140.76 | 135.35 | 279,230 |
July 02, 2025 | 141.2 | 140.21 | 140.21 | 143.48 | 139.1 | 357,176 |
July 01, 2025 | 140.4 | 140.24 | 140.24 | 140.85 | 138.7 | 76,979 |
June 30, 2025 | 139.2 | 139.76 | 139.76 | 141.65 | 139.2 | 129,650 |
June 27, 2025 | 138.8 | 139.91 | 139.91 | 142.5 | 138.16 | 283,564 |
June 26, 2025 | 140.5 | 137.29 | 137.29 | 142.75 | 136.15 | 266,840 |
June 25, 2025 | 141.7 | 141.19 | 141.19 | 143.7 | 140.1 | 141,686 |
June 24, 2025 | 142.29 | 142.18 | 142.18 | 145.32 | 140.6 | 158,777 |
June 23, 2025 | 140 | 140.87 | 140.87 | 143.19 | 138.89 | 698,051 |
June 20, 2025 | 138.38 | 140.05 | 140.05 | 143.5 | 135.91 | 145,929 |
June 19, 2025 | 139.65 | 137.53 | 137.53 | 139.85 | 136.75 | 113,970 |
June 18, 2025 | 141.8 | 138.96 | 138.96 | 142.3 | 138.5 | 90,936 |
June 17, 2025 | 142.99 | 141.83 | 141.83 | 144 | 140.16 | 153,917 |
June 16, 2025 | 144.2 | 141.72 | 141.72 | 144.69 | 139.25 | 210,044 |
June 13, 2025 | 144.77 | 143.09 | 143.09 | 144.77 | 141.84 | 315,267 |
June 12, 2025 | 149.9 | 147.57 | 147.57 | 151.75 | 146.2 | 214,562 |
June 11, 2025 | 148.35 | 150.44 | 150.44 | 151.5 | 144.85 | 425,962 |
June 10, 2025 | 147.88 | 148.35 | 148.35 | 149.45 | 146.06 | 294,586 |
June 09, 2025 | 145.99 | 146.57 | 146.57 | 150.85 | 145.99 | 384,473 |
June 06, 2025 | 146 | 144.95 | 144.95 | 146.9 | 143.9 | 272,872 |
June 05, 2025 | 146.39 | 144.71 | 144.71 | 149.78 | 143.66 | 382,220 |
June 04, 2025 | 144.48 | 146.39 | 146.39 | 147.45 | 139.61 | 307,382 |
June 03, 2025 | 148.6 | 143.55 | 143.55 | 148.99 | 142.5 | 251,971 |
June 02, 2025 | 141.14 | 147.62 | 147.62 | 149 | 141.14 | 896,622 |
May 30, 2025 | 140.98 | 140.44 | 140.44 | 142.7 | 134.8 | 350,380 |
May 29, 2025 | 139.58 | 141.29 | 141.29 | 142.69 | 139.08 | 602,957 |
May 28, 2025 | 133.39 | 138.66 | 138.66 | 141.2 | 133.01 | 769,802 |
May 27, 2025 | 127.07 | 132.58 | 132.58 | 133.45 | 125 | 565,892 |
May 26, 2025 | 123.5 | 127.07 | 127.07 | 128 | 123.36 | 212,697 |
May 23, 2025 | 125.2 | 124.71 | 124.71 | 126.1 | 122.91 | 199,401 |
May 22, 2025 | 126.99 | 125.1 | 125.1 | 126.99 | 124.1 | 107,865 |
May 21, 2025 | 125.98 | 126.18 | 126.18 | 126.99 | 123.89 | 165,634 |
May 20, 2025 | 130 | 125.03 | 125.03 | 130 | 124.57 | 153,258 |
May 19, 2025 | 126.26 | 128.21 | 128.21 | 130.06 | 125.56 | 273,117 |
May 16, 2025 | 128 | 126.26 | 126.26 | 128.34 | 125.3 | 285,604 |
May 15, 2025 | 129.7 | 127.57 | 127.57 | 132.5 | 125.1 | 441,695 |
May 14, 2025 | 128 | 130.5 | 130.5 | 131.25 | 126.25 | 188,860 |
May 13, 2025 | 122.69 | 127.46 | 127.46 | 128.1 | 118.2 | 340,742 |
May 12, 2025 | 119.11 | 123 | 123 | 123.9 | 119.11 | 299,379 |
May 09, 2025 | 116.06 | 114.96 | 114.96 | 119.9 | 111 | 991,701 |
May 08, 2025 | 127.38 | 123.5 | 123.5 | 129.51 | 122.5 | 171,907 |