135.27
-3.3(-2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 138.57 | 135.27 | 135.27 | 139 | 131.98 | 8,595 |
| September 25, 2025 | 139.46 | 138.57 | 138.57 | 141 | 138.1 | 2,538 |
| September 24, 2025 | 141 | 139.46 | 139.46 | 143.25 | 138.2 | 7,326 |
| September 23, 2025 | 136.01 | 139.08 | 139.08 | 141.06 | 136.01 | 13,123 |
| September 22, 2025 | 139.6 | 137.71 | 137.71 | 140.93 | 137 | 7,872 |
| September 19, 2025 | 140.01 | 139.6 | 139.6 | 141.45 | 138 | 3,316 |
| September 18, 2025 | 141.9 | 140.81 | 140.81 | 141.9 | 139 | 6,113 |
| September 17, 2025 | 140.01 | 139.22 | 139.22 | 142.3 | 139.01 | 7,513 |
| September 16, 2025 | 142.8 | 141.11 | 141.11 | 143 | 140.01 | 5,317 |
| September 15, 2025 | 138.03 | 140.68 | 140.68 | 142 | 138.03 | 6,631 |
| September 12, 2025 | 139.9 | 138.49 | 138.49 | 141.9 | 138.25 | 3,579 |
| September 11, 2025 | 140 | 138.29 | 138.29 | 141 | 138 | 2,320 |
| September 10, 2025 | 140 | 139.66 | 139.66 | 143.7 | 138.28 | 4,210 |
| September 09, 2025 | 137.1 | 140.91 | 140.91 | 141.5 | 137.1 | 1,938 |
| September 08, 2025 | 139.75 | 139.15 | 139.15 | 140.48 | 137.63 | 1,616 |
| September 05, 2025 | 141.27 | 139.75 | 139.75 | 141.27 | 134.05 | 7,381 |
| September 04, 2025 | 140.15 | 138.39 | 138.39 | 143.7 | 138.21 | 10,085 |
| September 03, 2025 | 141.78 | 140 | 140 | 142.5 | 138.06 | 4,311 |
| September 02, 2025 | 137.78 | 138.87 | 138.87 | 141.06 | 137.6 | 5,291 |
| September 01, 2025 | 137.2 | 137.78 | 137.78 | 142.87 | 137.05 | 3,363 |
| August 29, 2025 | 138.08 | 139.33 | 139.33 | 140.09 | 138.08 | 1,079 |
| August 28, 2025 | 142.8 | 138.08 | 138.08 | 142.8 | 138 | 6,195 |
| August 26, 2025 | 143.43 | 140.07 | 140.07 | 143.43 | 138.35 | 2,683 |
| August 25, 2025 | 143.71 | 142.51 | 142.51 | 146.77 | 140.75 | 14,701 |
| August 22, 2025 | 144.01 | 143.56 | 143.56 | 144.14 | 140.21 | 4,447 |
| August 21, 2025 | 147.14 | 142.51 | 142.51 | 148.32 | 141.85 | 3,378 |
| August 20, 2025 | 143 | 147.14 | 147.14 | 149 | 139.89 | 13,716 |
| August 19, 2025 | 140.04 | 141.24 | 141.24 | 141.99 | 138.65 | 2,688 |
| August 18, 2025 | 142.45 | 138.64 | 138.64 | 142.71 | 138.5 | 11,075 |
| August 14, 2025 | 141.31 | 139.06 | 139.06 | 141.31 | 137.86 | 3,028 |
| August 13, 2025 | 143.78 | 140.94 | 140.94 | 143.78 | 139.51 | 2,961 |
| August 12, 2025 | 139.99 | 140.82 | 140.82 | 143.99 | 139.33 | 8,037 |
| August 11, 2025 | 139.5 | 138.45 | 138.45 | 141.7 | 137 | 7,404 |
| August 08, 2025 | 142.05 | 140.2 | 140.2 | 143.5 | 139 | 1,720 |
| August 07, 2025 | 137.85 | 141.34 | 141.34 | 143.78 | 136.42 | 11,430 |
| August 06, 2025 | 142.6 | 139.37 | 139.37 | 142.85 | 138 | 3,302 |
| August 05, 2025 | 144.25 | 140.69 | 140.69 | 144.25 | 140 | 5,773 |
| August 04, 2025 | 143.77 | 142.8 | 142.8 | 144.64 | 141 | 5,104 |
| August 01, 2025 | 146 | 143.12 | 143.12 | 146 | 143.1 | 5,067 |
| July 31, 2025 | 146.99 | 143.75 | 143.75 | 146.99 | 143 | 4,933 |
| July 30, 2025 | 147.51 | 144.67 | 144.67 | 147.51 | 143.71 | 7,485 |
| July 29, 2025 | 146 | 146.07 | 146.07 | 147 | 144 | 7,084 |
| July 28, 2025 | 145 | 145.9 | 145.9 | 149.7 | 145 | 18,659 |
| July 25, 2025 | 152 | 144.21 | 144.21 | 152 | 142.12 | 9,795 |
| July 24, 2025 | 153.9 | 148.87 | 148.87 | 153.9 | 147.2 | 12,799 |
| July 23, 2025 | 155.15 | 152.11 | 152.11 | 155.86 | 151 | 20,216 |
| July 22, 2025 | 155.9 | 155.77 | 155.77 | 162 | 153.01 | 88,852 |
| July 21, 2025 | 151.64 | 152.59 | 152.59 | 153.9 | 149.21 | 13,785 |
| July 18, 2025 | 149.99 | 150.6 | 150.6 | 152.5 | 148 | 16,797 |
| July 17, 2025 | 144.54 | 147.45 | 147.45 | 150.4 | 144.54 | 25,575 |
| July 16, 2025 | 145.97 | 143.79 | 143.79 | 146.89 | 141.75 | 33,215 |
| July 15, 2025 | 149 | 145.37 | 145.37 | 149.75 | 143.81 | 27,102 |
| July 14, 2025 | 150 | 147.56 | 147.56 | 152.28 | 145.66 | 18,077 |
| July 11, 2025 | 155.32 | 152.58 | 152.58 | 156.14 | 150.66 | 8,497 |
| July 10, 2025 | 155.19 | 155.56 | 155.56 | 157.8 | 154.61 | 7,247 |
| July 09, 2025 | 157.8 | 154.83 | 154.83 | 157.8 | 153.11 | 6,307 |
| July 08, 2025 | 156.94 | 155.61 | 155.61 | 157.8 | 155.05 | 5,153 |
| July 07, 2025 | 157.89 | 155.32 | 155.32 | 158.24 | 151.35 | 5,713 |
| July 04, 2025 | 157.77 | 157.89 | 157.89 | 158.5 | 156.5 | 3,801 |
| July 03, 2025 | 158.35 | 156.93 | 156.93 | 158.36 | 156 | 4,914 |