126.66
-2.59(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 132.99 | 129.25 | 129.25 | 133.8 | 128.01 | 70,466 |
| May 07, 2025 | 128.5 | 132.55 | 132.55 | 133 | 127.7 | 89,115 |
| May 06, 2025 | 133.5 | 130.31 | 130.31 | 133.5 | 129.1 | 46,554 |
| May 05, 2025 | 132.46 | 132.96 | 132.96 | 133.67 | 130.1 | 56,477 |
| May 02, 2025 | 131.97 | 131.52 | 131.52 | 133.8 | 131 | 62,485 |
| April 30, 2025 | 134.91 | 131.64 | 131.64 | 135.24 | 131.5 | 78,426 |
| April 29, 2025 | 133.75 | 134.24 | 134.24 | 136.99 | 133.5 | 102,178 |
| April 28, 2025 | 132.02 | 133.74 | 133.74 | 134.83 | 131.74 | 91,149 |
| April 25, 2025 | 136.7 | 133.63 | 133.63 | 137.29 | 132.02 | 117,490 |
| April 24, 2025 | 136.8 | 136.53 | 136.53 | 137.9 | 136.1 | 86,361 |
| April 23, 2025 | 136 | 136.02 | 136.02 | 137 | 134.8 | 112,322 |
| April 22, 2025 | 133.6 | 135.73 | 135.73 | 137.09 | 132.71 | 170,841 |
| April 21, 2025 | 131.1 | 134.18 | 134.18 | 134.85 | 130.7 | 187,248 |
| April 17, 2025 | 130.5 | 130.64 | 130.64 | 132.5 | 129.82 | 95,595 |
| April 16, 2025 | 129 | 130.67 | 130.67 | 131.5 | 128.01 | 132,826 |
| April 15, 2025 | 128 | 128.92 | 128.92 | 130.98 | 127.44 | 142,637 |
| April 11, 2025 | 124 | 126.84 | 126.84 | 127.95 | 122.61 | 148,508 |
| April 09, 2025 | 123.99 | 121.91 | 121.91 | 124.36 | 121.41 | 56,324 |
| April 08, 2025 | 122.95 | 124.36 | 124.36 | 124.96 | 120.55 | 157,048 |
| April 07, 2025 | 117.22 | 120.69 | 120.69 | 122.67 | 115.5 | 333,062 |
| April 04, 2025 | 129.99 | 123.92 | 123.92 | 130.98 | 122 | 362,446 |
| April 03, 2025 | 127 | 130.32 | 130.32 | 130.85 | 127 | 363,671 |
| April 02, 2025 | 131.99 | 128.1 | 128.1 | 132.01 | 127.58 | 415,353 |
| April 01, 2025 | 126.29 | 131.4 | 131.4 | 134.34 | 126.29 | 318,172 |
| March 28, 2025 | 127.2 | 126.29 | 126.29 | 130.42 | 125.75 | 887,566 |
| March 27, 2025 | 126.33 | 127.21 | 127.21 | 128.49 | 124.75 | 890,713 |
| March 26, 2025 | 129 | 126.33 | 126.33 | 130.27 | 125 | 224,051 |
| March 25, 2025 | 131 | 128.43 | 128.43 | 132.48 | 127.5 | 215,875 |
| March 24, 2025 | 131 | 130.03 | 130.03 | 133.38 | 129.1 | 399,579 |
| March 21, 2025 | 130.42 | 129.6 | 129.6 | 133.3 | 129.01 | 337,846 |
| March 20, 2025 | 129.6 | 129.49 | 129.49 | 131 | 127.55 | 262,646 |
| March 19, 2025 | 124.8 | 128.33 | 128.33 | 130.29 | 124.8 | 336,224 |
| March 18, 2025 | 123.99 | 123.67 | 123.67 | 124.4 | 123.1 | 231,563 |
| March 17, 2025 | 126.9 | 123.27 | 123.27 | 126.9 | 121.68 | 260,612 |
| March 13, 2025 | 126.6 | 125.75 | 125.75 | 127.7 | 125 | 247,163 |
| March 12, 2025 | 131.81 | 126.57 | 126.57 | 133 | 126.1 | 366,535 |
| March 11, 2025 | 133 | 131.81 | 131.81 | 133 | 128.81 | 171,584 |
| March 10, 2025 | 134.9 | 134.35 | 134.35 | 135.95 | 132.5 | 228,341 |
| March 07, 2025 | 139.9 | 135.03 | 135.03 | 139.9 | 134.43 | 244,685 |
| March 06, 2025 | 132.2 | 138.31 | 138.31 | 139.5 | 131.9 | 567,196 |
| March 05, 2025 | 129.94 | 130.9 | 130.9 | 131.85 | 128.44 | 259,819 |
| March 04, 2025 | 128.1 | 128.26 | 128.26 | 133.94 | 126.51 | 259,819 |
| March 03, 2025 | 127 | 130.01 | 130.01 | 130.99 | 125.72 | 389,076 |
| February 28, 2025 | 127.5 | 126.84 | 126.84 | 130.2 | 124 | 327,750 |
| February 27, 2025 | 133 | 127.7 | 127.7 | 133 | 127 | 214,141 |
| February 25, 2025 | 135 | 132.46 | 132.46 | 135.15 | 131.9 | 124,925 |
| February 24, 2025 | 135.05 | 133.09 | 133.09 | 136.73 | 130.55 | 178,095 |
| February 21, 2025 | 138.35 | 135.54 | 135.54 | 140.3 | 135.05 | 158,329 |
| February 20, 2025 | 135.2 | 137.2 | 137.2 | 138.8 | 135 | 261,784 |
| February 19, 2025 | 138.02 | 136.68 | 136.68 | 142.08 | 134.45 | 326,459 |
| February 18, 2025 | 140.4 | 140.03 | 140.03 | 142 | 138.62 | 141,803 |
| February 17, 2025 | 143.02 | 142.57 | 142.57 | 146.84 | 136.82 | 373,047 |
| February 14, 2025 | 151.03 | 145.37 | 145.37 | 151.99 | 145 | 226,842 |
| February 13, 2025 | 156.55 | 155.4 | 155.4 | 160.9 | 154.2 | 86,691 |
| February 12, 2025 | 160 | 157 | 157 | 160.95 | 150.11 | 154,788 |
| February 11, 2025 | 162 | 159.41 | 159.41 | 162 | 157.05 | 155,587 |
| February 10, 2025 | 163 | 161.82 | 161.82 | 163 | 160.99 | 62,906 |
| February 07, 2025 | 165.37 | 163.11 | 163.11 | 166.07 | 162.79 | 138,114 |
| February 06, 2025 | 168.1 | 165.37 | 165.37 | 168.82 | 164.01 | 87,504 |
| February 05, 2025 | 167.15 | 167.08 | 167.08 | 169.36 | 166.1 | 97,005 |