125.36
+0.32(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 129 | 125.36 | 125.36 | 129 | 125.04 | 4,724 |
| August 14, 2025 | 127.88 | 125.04 | 125.04 | 131 | 124 | 5,989 |
| August 13, 2025 | 123.2 | 127.25 | 127.25 | 129.89 | 122.99 | 10,469 |
| August 12, 2025 | 119.35 | 122.66 | 122.66 | 123.9 | 119.11 | 4,446 |
| August 11, 2025 | 121.88 | 119.22 | 119.22 | 121.88 | 118.01 | 4,552 |
| August 08, 2025 | 122.37 | 119.16 | 119.16 | 122.49 | 118.8 | 10,669 |
| August 07, 2025 | 122.81 | 121.79 | 121.79 | 122.81 | 121.4 | 41,584 |
| August 06, 2025 | 122.21 | 121.28 | 121.28 | 123.59 | 120.82 | 11,534 |
| August 05, 2025 | 123.95 | 120.78 | 120.78 | 123.95 | 120.26 | 4,771 |
| August 04, 2025 | 124.89 | 122.03 | 122.03 | 124.89 | 121.05 | 28,013 |
| August 01, 2025 | 122.64 | 121.86 | 121.86 | 123.23 | 121.25 | 8,892 |
| July 31, 2025 | 122.99 | 122.19 | 122.19 | 123 | 120.1 | 4,439 |
| July 30, 2025 | 121.99 | 122.16 | 122.16 | 123.24 | 121.2 | 3,417 |
| July 29, 2025 | 116.12 | 121.22 | 121.22 | 123.88 | 116.12 | 11,435 |
| July 28, 2025 | 121 | 116.95 | 116.95 | 121 | 116 | 17,910 |
| July 25, 2025 | 121.61 | 117.03 | 117.03 | 121.61 | 116 | 16,317 |
| July 24, 2025 | 125.43 | 121.42 | 121.42 | 132.82 | 119.01 | 263,499 |
| July 23, 2025 | 130.99 | 125.17 | 125.17 | 130.99 | 124.51 | 17,783 |
| July 22, 2025 | 130.4 | 129.64 | 129.64 | 130.4 | 126.51 | 11,060 |
| July 21, 2025 | 130.28 | 128.85 | 128.85 | 132.9 | 128.51 | 6,825 |
| July 18, 2025 | 130.1 | 129.83 | 129.83 | 131.96 | 128.35 | 2,228 |
| July 17, 2025 | 131.72 | 129.52 | 129.52 | 131.83 | 128.3 | 5,123 |
| July 16, 2025 | 133.3 | 131.6 | 131.6 | 133.3 | 130.85 | 4,218 |
| July 15, 2025 | 132.42 | 131.47 | 131.47 | 132.42 | 130.94 | 1,651 |
| July 14, 2025 | 128.16 | 129.78 | 129.78 | 134 | 127.01 | 20,747 |
| July 11, 2025 | 132.9 | 128.01 | 128.01 | 133.11 | 126.51 | 10,109 |
| July 10, 2025 | 131.5 | 130.82 | 130.82 | 132.14 | 129.51 | 4,684 |
| July 09, 2025 | 134 | 131.5 | 131.5 | 134.23 | 130.18 | 6,039 |
| July 08, 2025 | 130.1 | 131.56 | 131.56 | 132.92 | 130.1 | 3,605 |
| July 07, 2025 | 132.99 | 131.19 | 131.19 | 132.99 | 129.2 | 4,490 |
| July 04, 2025 | 131.38 | 131.62 | 131.62 | 133.49 | 130.27 | 4,996 |
| July 03, 2025 | 133.33 | 131.99 | 131.99 | 133.33 | 130.55 | 2,956 |
| July 02, 2025 | 133.5 | 130.6 | 130.6 | 134.63 | 130.1 | 9,228 |
| July 01, 2025 | 134.66 | 132.53 | 132.53 | 134.85 | 131.51 | 3,097 |
| June 30, 2025 | 133.8 | 134.78 | 134.78 | 135.87 | 132 | 3,432 |
| June 27, 2025 | 137.1 | 133.84 | 133.84 | 139.32 | 133.02 | 15,836 |
| June 26, 2025 | 136.69 | 137.86 | 137.86 | 143.75 | 135.95 | 62,893 |
| June 25, 2025 | 135.8 | 136.94 | 136.94 | 138.25 | 133.22 | 9,797 |
| June 24, 2025 | 132.1 | 132.67 | 132.67 | 134.89 | 131.32 | 4,820 |
| June 23, 2025 | 130.13 | 129.68 | 129.68 | 133 | 128.1 | 4,312 |
| June 20, 2025 | 128.07 | 129.9 | 129.9 | 134.79 | 128 | 7,352 |
| June 19, 2025 | 135.01 | 129.83 | 129.83 | 136.64 | 128.98 | 30,421 |
| June 18, 2025 | 137.52 | 134.52 | 134.52 | 138.81 | 134.28 | 5,954 |
| June 17, 2025 | 142.62 | 137.52 | 137.52 | 143.17 | 135 | 8,894 |
| June 16, 2025 | 135.77 | 141.89 | 141.89 | 144.03 | 135.05 | 38,329 |
| June 13, 2025 | 139 | 135.09 | 135.09 | 139 | 133.01 | 17,776 |
| June 12, 2025 | 140.5 | 138.58 | 138.58 | 150.9 | 136.75 | 96,378 |
| June 11, 2025 | 142.75 | 140.29 | 140.29 | 147.58 | 137.65 | 11,963 |
| June 10, 2025 | 148.18 | 144.13 | 144.13 | 149.28 | 143.52 | 10,193 |
| June 09, 2025 | 150.98 | 146.72 | 146.72 | 151.88 | 146 | 8,232 |
| June 06, 2025 | 150 | 146.91 | 146.91 | 150 | 141.5 | 9,747 |
| June 05, 2025 | 149.23 | 150 | 150 | 152 | 147.42 | 21,853 |
| June 04, 2025 | 146.02 | 147.41 | 147.41 | 154.4 | 143.81 | 36,295 |
| June 03, 2025 | 152.7 | 147.83 | 147.83 | 152.7 | 144.9 | 29,672 |
| June 02, 2025 | 136.15 | 151.87 | 151.87 | 161 | 136.15 | 253,387 |
| May 30, 2025 | 136.26 | 138.14 | 138.14 | 141.2 | 135.77 | 11,067 |
| May 29, 2025 | 133.3 | 137.64 | 137.64 | 141.99 | 133.3 | 16,376 |
| May 28, 2025 | 136.2 | 136.1 | 136.1 | 138.13 | 135.5 | 12,334 |
| May 27, 2025 | 138.94 | 136.61 | 136.61 | 142 | 134.12 | 8,107 |
| May 26, 2025 | 140.7 | 137.51 | 137.51 | 140.7 | 135.15 | 13,323 |