138.64
-0.42(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 160 | 158.35 | 158.35 | 160 | 155.35 | 3,428 |
| July 01, 2025 | 155.73 | 158.31 | 158.31 | 159.58 | 155.1 | 12,575 |
| June 30, 2025 | 155.1 | 156.54 | 156.54 | 158 | 154.05 | 12,388 |
| June 27, 2025 | 159 | 156.67 | 156.67 | 160 | 155.5 | 8,190 |
| June 26, 2025 | 157.5 | 158.51 | 158.51 | 159.95 | 156.9 | 5,252 |
| June 25, 2025 | 160.9 | 157.12 | 157.12 | 160.9 | 155.36 | 7,564 |
| June 24, 2025 | 153.48 | 157.08 | 157.08 | 167.59 | 152.11 | 39,909 |
| June 23, 2025 | 151.05 | 150.11 | 150.11 | 152.95 | 149.05 | 8,806 |
| June 20, 2025 | 151 | 152.72 | 152.72 | 153.99 | 150.11 | 6,377 |
| June 19, 2025 | 156.08 | 150.67 | 150.67 | 158.79 | 149 | 8,847 |
| June 18, 2025 | 155.01 | 155.08 | 155.08 | 159.99 | 154.06 | 4,860 |
| June 17, 2025 | 159 | 156.66 | 156.66 | 160.9 | 155.3 | 7,048 |
| June 16, 2025 | 158.57 | 157.69 | 157.69 | 159.44 | 152.37 | 7,810 |
| June 13, 2025 | 160 | 159.46 | 159.46 | 161.78 | 152.37 | 9,989 |
| June 12, 2025 | 163.25 | 162.73 | 162.73 | 166.59 | 160.13 | 12,046 |
| June 11, 2025 | 165 | 165.12 | 165.12 | 168.9 | 162.8 | 12,275 |
| June 10, 2025 | 162.9 | 164.74 | 164.74 | 168.7 | 158.76 | 41,057 |
| June 09, 2025 | 162.7 | 158.83 | 158.83 | 164.88 | 158 | 16,543 |
| June 06, 2025 | 161.99 | 158.67 | 158.67 | 163 | 156.11 | 17,259 |
| June 05, 2025 | 162.08 | 161.47 | 161.47 | 165.24 | 160.17 | 9,763 |
| June 04, 2025 | 164.6 | 162.47 | 162.47 | 164.6 | 161.42 | 2,510 |
| June 03, 2025 | 164 | 162.31 | 162.31 | 167.22 | 162 | 6,593 |
| June 02, 2025 | 163.34 | 163.47 | 163.47 | 165 | 161.01 | 4,895 |
| May 30, 2025 | 163 | 162.98 | 162.98 | 167.9 | 160.63 | 7,962 |
| May 29, 2025 | 165.03 | 162.4 | 162.4 | 166.15 | 162 | 10,839 |
| May 28, 2025 | 163.49 | 164.85 | 164.85 | 172.8 | 160.6 | 47,999 |
| May 27, 2025 | 162.51 | 160.39 | 160.39 | 162.51 | 158.15 | 4,980 |
| May 26, 2025 | 157 | 162.38 | 162.38 | 164.09 | 157 | 11,962 |