134.00
+2(+1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 130.6 | 132.58 | 132.58 | 136 | 130.6 | 7,506 |
| September 30, 2025 | 133.36 | 132 | 132 | 138.3 | 131 | 8,452 |
| September 29, 2025 | 133 | 133.36 | 133.36 | 135.49 | 130 | 8,856 |
| September 26, 2025 | 136.67 | 135.6 | 135.6 | 139.5 | 131 | 5,584 |
| September 25, 2025 | 138.53 | 136.67 | 136.67 | 142.7 | 136 | 786 |
| September 24, 2025 | 140 | 138.53 | 138.53 | 140 | 138 | 494 |
| September 23, 2025 | 139.9 | 138.36 | 138.36 | 142.27 | 136.79 | 1,621 |
| September 22, 2025 | 140 | 139.9 | 139.9 | 140 | 138 | 2,561 |
| September 19, 2025 | 142.95 | 139.9 | 139.9 | 142.95 | 137.55 | 3,245 |
| September 18, 2025 | 140.49 | 141.94 | 141.94 | 141.95 | 136 | 5,100 |
| September 17, 2025 | 138.84 | 138.74 | 138.74 | 140 | 136.6 | 2,053 |
| September 16, 2025 | 135.22 | 139.53 | 139.53 | 139.6 | 135.22 | 3,012 |
| September 15, 2025 | 139.1 | 138.69 | 138.69 | 141 | 136 | 2,877 |
| September 12, 2025 | 140.68 | 138.43 | 138.43 | 141.99 | 138.1 | 1,261 |
| September 11, 2025 | 138.4 | 140.33 | 140.33 | 143.79 | 137.1 | 2,046 |
| September 10, 2025 | 140.84 | 140.4 | 140.4 | 141 | 136.22 | 3,511 |
| September 09, 2025 | 141 | 139.25 | 139.25 | 142.75 | 138.25 | 432 |
| September 08, 2025 | 141.45 | 143 | 143 | 144 | 137 | 3,412 |
| September 05, 2025 | 143 | 141.45 | 141.45 | 144 | 137 | 2,110 |
| September 04, 2025 | 136.33 | 140.66 | 140.66 | 141.4 | 136 | 6,645 |
| September 03, 2025 | 135 | 136.33 | 136.33 | 138 | 134.5 | 2,154 |
| September 02, 2025 | 137.99 | 135.88 | 135.88 | 137.99 | 133.65 | 2,694 |
| September 01, 2025 | 140.7 | 137.99 | 137.99 | 140.8 | 134 | 5,298 |
| August 29, 2025 | 139 | 140.7 | 140.7 | 140.8 | 133.7 | 11,552 |
| August 28, 2025 | 137.4 | 140.18 | 140.18 | 140.39 | 135 | 2,459 |
| August 26, 2025 | 140.19 | 140 | 140 | 142 | 135.15 | 1,336 |
| August 25, 2025 | 137.05 | 140.27 | 140.27 | 140.68 | 137.05 | 4,310 |
| August 22, 2025 | 143 | 142.4 | 142.4 | 143 | 134.5 | 10,853 |
| August 21, 2025 | 147 | 140.26 | 140.26 | 147 | 140 | 9,172 |
| August 20, 2025 | 144.99 | 147.31 | 147.31 | 149 | 141.02 | 4,465 |
| August 19, 2025 | 146.05 | 145 | 145 | 148.65 | 143.51 | 1,247 |
| August 18, 2025 | 142 | 148.66 | 148.66 | 152 | 142 | 4,776 |
| August 14, 2025 | 149 | 145.71 | 145.71 | 149.65 | 142.7 | 1,614 |
| August 13, 2025 | 141 | 147.19 | 147.19 | 149.9 | 141 | 6,791 |
| August 12, 2025 | 141.96 | 144 | 144 | 144.95 | 138 | 3,718 |
| August 11, 2025 | 144.9 | 141.96 | 141.96 | 146.97 | 138 | 2,297 |
| August 08, 2025 | 142.5 | 140.43 | 140.43 | 152.8 | 139.97 | 9,243 |
| August 07, 2025 | 146 | 147.34 | 147.34 | 154 | 142.5 | 1,561 |
| August 06, 2025 | 147.85 | 146.9 | 146.9 | 147.85 | 142 | 1,229 |
| August 05, 2025 | 148 | 141.89 | 141.89 | 148.56 | 141.5 | 1,709 |
| August 04, 2025 | 152 | 148.56 | 148.56 | 152.98 | 142.5 | 602 |
| August 01, 2025 | 152.95 | 145.74 | 145.74 | 152.95 | 144 | 1,201 |
| July 31, 2025 | 154.4 | 146.82 | 146.82 | 154.4 | 145.1 | 1,153 |
| July 30, 2025 | 151.98 | 151.91 | 151.91 | 155 | 145.03 | 687 |
| July 29, 2025 | 150 | 151.98 | 151.98 | 152.8 | 145 | 1,513 |
| July 28, 2025 | 149.98 | 150 | 150 | 152.99 | 149.98 | 10,410 |
| July 25, 2025 | 146 | 148.7 | 148.7 | 155 | 142 | 4,319 |
| July 24, 2025 | 151.94 | 148 | 148 | 151.94 | 146 | 2,217 |
| July 23, 2025 | 152.95 | 151.94 | 151.94 | 154 | 142.6 | 4,392 |
| July 22, 2025 | 149.45 | 149.1 | 149.1 | 153 | 147.35 | 6,510 |
| July 21, 2025 | 148.5 | 152.21 | 152.21 | 153 | 148 | 4,993 |
| July 18, 2025 | 153 | 152.3 | 152.3 | 153 | 147 | 5,283 |
| July 17, 2025 | 145.1 | 152.82 | 152.82 | 153 | 145.1 | 5,464 |
| July 16, 2025 | 149.94 | 152.39 | 152.39 | 152.95 | 143.02 | 4,249 |
| July 15, 2025 | 148.1 | 149.94 | 149.94 | 150 | 147 | 1,510 |
| July 14, 2025 | 149.72 | 148 | 148 | 153 | 146.2 | 2,054 |
| July 11, 2025 | 149.7 | 149.72 | 149.72 | 153 | 146.2 | 10,393 |
| July 10, 2025 | 149.2 | 149.26 | 149.26 | 153 | 147 | 2,934 |
| July 09, 2025 | 149.33 | 149.01 | 149.01 | 152 | 145 | 2,795 |
| July 08, 2025 | 147 | 149.03 | 149.03 | 149.7 | 145 | 1,260 |