129.06
+1.93(+1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2025 | 127.63 | 129.15 | 129.15 | 131 | 127.58 | 298,196 |
| April 21, 2025 | 127.74 | 127.13 | 127.13 | 127.9 | 126.23 | 173,057 |
| April 17, 2025 | 125.3 | 126.32 | 126.32 | 128.7 | 125.3 | 168,782 |
| April 16, 2025 | 127 | 126.14 | 126.14 | 128.98 | 125.5 | 186,497 |
| April 15, 2025 | 126 | 127.57 | 127.57 | 128.8 | 123.78 | 242,802 |
| April 11, 2025 | 124 | 122.3 | 122.3 | 125.5 | 121.2 | 282,489 |
| April 09, 2025 | 119.95 | 119.33 | 119.33 | 121.09 | 118.3 | 264,298 |
| April 08, 2025 | 123.8 | 121.76 | 121.76 | 125.82 | 119.51 | 461,277 |
| April 07, 2025 | 122.99 | 118.81 | 118.81 | 124.27 | 118.01 | 799,511 |
| April 04, 2025 | 131 | 128.72 | 128.72 | 139.9 | 128 | 1.28M |
| April 03, 2025 | 125.7 | 131.41 | 131.41 | 139.9 | 124.51 | 1.28M |
| April 02, 2025 | 122.04 | 125.81 | 125.81 | 126.45 | 119 | 340,569 |
| April 01, 2025 | 114 | 122.04 | 122.04 | 124.01 | 113.99 | 652,214 |
| March 28, 2025 | 114.9 | 113.67 | 113.67 | 117.69 | 113 | 541,323 |
| March 27, 2025 | 116.4 | 114.74 | 114.74 | 117.11 | 113.65 | 541,423 |
| March 26, 2025 | 120 | 116.39 | 116.39 | 122.39 | 115.4 | 331,625 |
| March 25, 2025 | 125.35 | 119.24 | 119.24 | 126.96 | 117.31 | 332,625 |
| March 24, 2025 | 125.2 | 125.15 | 125.15 | 129 | 124.2 | 134,919 |
| March 21, 2025 | 124.35 | 125.05 | 125.05 | 128.37 | 122.84 | 318,141 |
| March 20, 2025 | 124.25 | 126 | 126 | 128.7 | 123.46 | 288,782 |
| March 19, 2025 | 118 | 124.05 | 124.05 | 126.32 | 118 | 370,388 |
| March 18, 2025 | 115.6 | 118.36 | 118.36 | 118.91 | 114.95 | 195,649 |
| March 17, 2025 | 119.51 | 114.98 | 114.98 | 121.1 | 114.01 | 246,747 |
| March 13, 2025 | 113.65 | 121.42 | 121.42 | 123 | 113.35 | 429,633 |
| March 12, 2025 | 117 | 113.38 | 113.38 | 118.04 | 112.51 | 290,462 |
| March 11, 2025 | 117 | 117.54 | 117.54 | 119.14 | 116.11 | 146,410 |
| March 10, 2025 | 125.1 | 119.14 | 119.14 | 127.07 | 118.25 | 342,709 |
| March 07, 2025 | 122 | 126.07 | 126.07 | 127.4 | 121.31 | 302,090 |
| March 06, 2025 | 119.35 | 122 | 122 | 122.51 | 119.34 | 233,923 |
| March 05, 2025 | 116.75 | 119.46 | 119.46 | 123.49 | 116.75 | 765,376 |
| March 04, 2025 | 107.1 | 118.54 | 118.54 | 119.94 | 107.03 | 765,381 |
| March 03, 2025 | 104.16 | 107.21 | 107.21 | 110 | 103.29 | 789,323 |
| February 28, 2025 | 106.4 | 104.16 | 104.16 | 107.38 | 102.5 | 418,974 |
| February 27, 2025 | 113.8 | 108.75 | 108.75 | 114.43 | 107.8 | 340,405 |
| February 25, 2025 | 114.55 | 112.36 | 112.36 | 116.83 | 111.3 | 237,411 |
| February 24, 2025 | 117.35 | 115.23 | 115.23 | 118 | 113.97 | 374,237 |
| February 21, 2025 | 118.45 | 117.6 | 117.6 | 121 | 116.63 | 245,363 |
| February 20, 2025 | 115.1 | 118.45 | 118.45 | 120.9 | 114.29 | 499,730 |
| February 19, 2025 | 113.39 | 114.97 | 114.97 | 118.6 | 111.8 | 264,928 |
| February 18, 2025 | 114.55 | 111.78 | 111.78 | 116.98 | 110 | 304,520 |
| February 17, 2025 | 116.09 | 115.35 | 115.35 | 119.27 | 113 | 284,475 |
| February 14, 2025 | 125 | 116.09 | 116.09 | 125.59 | 114.02 | 465,852 |
| February 13, 2025 | 124.25 | 124.37 | 124.37 | 127.64 | 122.2 | 303,814 |
| February 12, 2025 | 119.93 | 124.12 | 124.12 | 126.36 | 115.2 | 397,147 |
| February 11, 2025 | 130 | 119.93 | 119.93 | 130 | 118.66 | 517,700 |
| February 10, 2025 | 131.63 | 129.82 | 129.82 | 132.73 | 127.1 | 231,466 |
| February 07, 2025 | 131.69 | 131.84 | 131.84 | 133.97 | 130.1 | 202,072 |
| February 06, 2025 | 132.7 | 130.76 | 130.76 | 135 | 128.1 | 312,865 |
| February 05, 2025 | 132.2 | 131.87 | 131.87 | 135.9 | 129.41 | 414,253 |
| February 04, 2025 | 131.4 | 130.81 | 130.81 | 134.1 | 129.49 | 365,157 |
| February 03, 2025 | 129 | 130.88 | 130.88 | 135.99 | 125.1 | 581,256 |
| February 01, 2025 | 128.74 | 129.93 | 129.93 | 138.5 | 127.11 | 1.01M |
| January 31, 2025 | 115.53 | 128.74 | 128.74 | 136 | 115.53 | 3.2M |
| January 30, 2025 | 115.75 | 116.38 | 116.38 | 119.3 | 113 | 375,284 |
| January 29, 2025 | 116.49 | 114.06 | 114.06 | 118.5 | 112.44 | 567,789 |
| January 28, 2025 | 119.7 | 115.43 | 115.43 | 122.9 | 115 | 898,041 |
| January 27, 2025 | 120 | 116.02 | 116.02 | 122.79 | 113.3 | 454,200 |
| January 24, 2025 | 123.7 | 121.07 | 121.07 | 126.93 | 119 | 379,040 |
| January 23, 2025 | 125.5 | 121.88 | 121.88 | 125.51 | 121 | 344,377 |
| January 22, 2025 | 131.31 | 125.5 | 125.5 | 132.18 | 124.1 | 399,826 |