123.00
+0.73(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 122.27 | 123.48 | 123.48 | 125.25 | 121.55 | 6,014 |
| September 25, 2025 | 128 | 122.27 | 122.27 | 128.9 | 121.38 | 26,804 |
| September 24, 2025 | 130.66 | 127.53 | 127.53 | 131.99 | 127.46 | 2,631 |
| September 23, 2025 | 133.66 | 128.56 | 128.56 | 133.66 | 128.06 | 1,410 |
| September 22, 2025 | 131.45 | 130.06 | 130.06 | 133.98 | 127.45 | 9,388 |
| September 19, 2025 | 133.5 | 131.45 | 131.45 | 135 | 130 | 19,274 |
| September 18, 2025 | 131.5 | 132.01 | 132.01 | 140.85 | 126.01 | 219,008 |
| September 17, 2025 | 125.47 | 127.73 | 127.73 | 130.99 | 124.7 | 20,269 |
| September 16, 2025 | 124 | 124.84 | 124.84 | 125.85 | 124 | 6,316 |
| September 15, 2025 | 127.3 | 125.26 | 125.26 | 127.3 | 123.88 | 7,813 |
| September 12, 2025 | 123.68 | 127.88 | 127.88 | 134.74 | 122.39 | 89,819 |
| September 11, 2025 | 124.98 | 122.27 | 122.27 | 126.34 | 121.2 | 3,874 |
| September 10, 2025 | 125.35 | 124.53 | 124.53 | 127.99 | 123.44 | 10,193 |
| September 09, 2025 | 127.08 | 123.56 | 123.56 | 127.08 | 121.51 | 6,012 |
| September 08, 2025 | 128 | 126.56 | 126.56 | 128.24 | 124.1 | 5,342 |
| September 05, 2025 | 125.68 | 127.24 | 127.24 | 128.2 | 124 | 4,186 |
| September 04, 2025 | 123.81 | 124.69 | 124.69 | 126.29 | 123.81 | 1,597 |
| September 03, 2025 | 122 | 124.59 | 124.59 | 125.78 | 119.2 | 5,191 |
| September 02, 2025 | 125.91 | 124.13 | 124.13 | 127.18 | 123.88 | 4,411 |
| September 01, 2025 | 125.55 | 124.97 | 124.97 | 129.2 | 124.1 | 9,991 |
| August 29, 2025 | 125.55 | 126.09 | 126.09 | 129.2 | 124 | 8,969 |
| August 28, 2025 | 124.48 | 126.74 | 126.74 | 127.28 | 124 | 4,491 |
| August 26, 2025 | 128.18 | 124.48 | 124.48 | 128.18 | 123.51 | 3,651 |
| August 25, 2025 | 133 | 128.16 | 128.16 | 133 | 127.21 | 3,781 |
| August 22, 2025 | 130.65 | 128.41 | 128.41 | 131.38 | 126.51 | 7,617 |
| August 21, 2025 | 134.8 | 130.95 | 130.95 | 134.8 | 129.85 | 16,796 |
| August 20, 2025 | 125.68 | 134.25 | 134.25 | 136 | 125.24 | 81,998 |
| August 19, 2025 | 126.12 | 125.54 | 125.54 | 128 | 124.31 | 6,810 |
| 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 |