128.57
-1.37(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 130.95 | 128.57 | 128.57 | 131.63 | 128 | 84,081 |
| June 30, 2025 | 130.23 | 129.94 | 129.94 | 131.24 | 129.11 | 126,463 |
| June 27, 2025 | 132.66 | 129.66 | 129.66 | 133 | 129 | 137,427 |
| June 26, 2025 | 132.41 | 131.67 | 131.67 | 134.53 | 131.25 | 75,398 |
| June 25, 2025 | 134.55 | 132.44 | 132.44 | 136.5 | 131.28 | 90,298 |
| June 24, 2025 | 134.98 | 133.8 | 133.8 | 136.84 | 132.78 | 76,740 |
| June 23, 2025 | 131 | 133.31 | 133.31 | 136 | 129.03 | 81,701 |
| June 20, 2025 | 130.27 | 131.25 | 131.25 | 132.17 | 129.1 | 101,484 |
| June 19, 2025 | 134.16 | 129.65 | 129.65 | 134.95 | 128.82 | 89,797 |
| June 18, 2025 | 134.26 | 133.83 | 133.83 | 137.96 | 132.31 | 100,946 |
| June 17, 2025 | 139.44 | 133.6 | 133.6 | 139.44 | 131.36 | 115,225 |
| June 16, 2025 | 138.94 | 138.66 | 138.66 | 140.5 | 133.56 | 147,010 |
| June 13, 2025 | 143 | 137.82 | 137.82 | 146.43 | 134.65 | 206,052 |
| June 12, 2025 | 146.75 | 144.51 | 144.51 | 151.19 | 143.11 | 174,437 |
| June 11, 2025 | 143.99 | 146.66 | 146.66 | 154.72 | 143.99 | 467,106 |
| June 10, 2025 | 145.9 | 143.94 | 143.94 | 147.02 | 143.12 | 109,656 |
| June 09, 2025 | 135.77 | 144.86 | 144.86 | 146.02 | 135.77 | 246,192 |
| June 06, 2025 | 138.3 | 135.02 | 135.02 | 140.13 | 134 | 107,157 |
| June 05, 2025 | 138.9 | 138.36 | 138.36 | 141.37 | 137.11 | 67,956 |
| June 04, 2025 | 135.53 | 137.64 | 137.64 | 138.5 | 134.01 | 77,248 |
| June 03, 2025 | 134.95 | 134.86 | 134.86 | 140.69 | 133.01 | 210,351 |
| June 02, 2025 | 134 | 133.63 | 133.63 | 138 | 132.57 | 118,550 |
| May 30, 2025 | 139.87 | 135.67 | 135.67 | 140.69 | 133.4 | 111,054 |
| May 29, 2025 | 139.5 | 139 | 139 | 142.24 | 137.1 | 77,599 |
| May 28, 2025 | 143.62 | 138.27 | 138.27 | 145 | 137.1 | 94,154 |
| May 27, 2025 | 141.85 | 143.26 | 143.26 | 145.25 | 140.67 | 83,572 |
| May 26, 2025 | 142 | 140.54 | 140.54 | 143 | 136.35 | 84,162 |
| May 23, 2025 | 141.09 | 140.37 | 140.37 | 145 | 136.01 | 125,728 |
| May 22, 2025 | 144.74 | 140.64 | 140.64 | 144.74 | 140 | 101,587 |
| May 21, 2025 | 149.05 | 142.34 | 142.34 | 151.82 | 140.5 | 538,273 |
| May 20, 2025 | 172 | 160.12 | 160.12 | 174.73 | 158.06 | 239,973 |
| May 19, 2025 | 153.4 | 170.74 | 170.74 | 176 | 151.5 | 984,241 |
| May 16, 2025 | 139 | 151.1 | 151.1 | 153 | 136 | 245,874 |
| May 15, 2025 | 136.13 | 137.66 | 137.66 | 139.04 | 135.1 | 48,571 |
| May 14, 2025 | 132.6 | 135.45 | 135.45 | 136 | 132.26 | 49,539 |
| May 13, 2025 | 131.78 | 131.96 | 131.96 | 137 | 130.01 | 141,662 |
| May 12, 2025 | 124 | 131.78 | 131.78 | 134.3 | 124 | 123,592 |
| May 09, 2025 | 120 | 121.97 | 121.97 | 123.6 | 118.21 | 52,325 |
| May 08, 2025 | 126.23 | 123.56 | 123.56 | 130 | 122.31 | 71,481 |
| May 07, 2025 | 121.99 | 125.36 | 125.36 | 126.45 | 121.99 | 67,995 |
| May 06, 2025 | 129.1 | 125.78 | 125.78 | 132.81 | 124.61 | 53,025 |
| May 05, 2025 | 128.2 | 132.23 | 132.23 | 134.9 | 125.9 | 40,563 |
| May 02, 2025 | 128.63 | 128.07 | 128.07 | 131 | 126.21 | 53,177 |
| April 30, 2025 | 130.01 | 129.27 | 129.27 | 131.92 | 127.52 | 29,200 |
| April 29, 2025 | 131.5 | 130.96 | 130.96 | 136.63 | 130.4 | 63,806 |
| April 28, 2025 | 132.5 | 131.51 | 131.51 | 133.54 | 129.49 | 98,201 |
| April 25, 2025 | 139.57 | 133.54 | 133.54 | 139.57 | 131.84 | 100,119 |
| April 24, 2025 | 137.58 | 138.53 | 138.53 | 142.67 | 136.35 | 109,435 |
| April 23, 2025 | 139 | 137.58 | 137.58 | 143.77 | 135.22 | 88,350 |
| April 22, 2025 | 134.65 | 138.4 | 138.4 | 141 | 132.03 | 106,303 |
| April 21, 2025 | 134.99 | 134.65 | 134.65 | 137.4 | 133.19 | 146,648 |
| April 17, 2025 | 130.74 | 134.36 | 134.36 | 138.99 | 128.43 | 138,593 |
| April 16, 2025 | 129.69 | 130.74 | 130.74 | 133.78 | 128.06 | 79,584 |
| April 15, 2025 | 125.3 | 129.69 | 129.69 | 130.99 | 125 | 133,523 |
| April 11, 2025 | 121 | 123.32 | 123.32 | 124.99 | 119.51 | 196,988 |
| April 09, 2025 | 125.25 | 115.91 | 115.91 | 127.3 | 115 | 305,020 |
| April 08, 2025 | 123.5 | 127.94 | 127.94 | 129.35 | 123.01 | 159,286 |
| April 07, 2025 | 131.99 | 120.32 | 120.32 | 131.99 | 118.05 | 357,588 |
| April 04, 2025 | 154.9 | 139.23 | 139.23 | 156.98 | 135.48 | 384,393 |
| April 03, 2025 | 150.8 | 155.43 | 155.43 | 157.79 | 150.1 | 164,786 |