132.80
+1.56(+1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 131.3 | 131.24 | 131.24 | 132.99 | 129 | 51,161 |
| September 04, 2025 | 134.56 | 130.28 | 130.28 | 137.3 | 128.99 | 73,663 |
| September 03, 2025 | 134.45 | 133.5 | 133.5 | 135.99 | 132.62 | 88,428 |
| September 02, 2025 | 134.99 | 132.33 | 132.33 | 137.47 | 131.31 | 78,056 |
| September 01, 2025 | 136.99 | 133.71 | 133.71 | 144.3 | 132.85 | 353,898 |
| August 29, 2025 | 127.1 | 129.62 | 129.62 | 130 | 126.1 | 25,400 |
| August 28, 2025 | 130 | 127.86 | 127.86 | 134 | 127.5 | 24,360 |
| August 26, 2025 | 128.86 | 129.4 | 129.4 | 130.4 | 127 | 22,777 |
| August 25, 2025 | 130.45 | 128.86 | 128.86 | 134 | 128.2 | 58,973 |
| August 22, 2025 | 132 | 129.48 | 129.48 | 132 | 128.95 | 42,634 |
| August 21, 2025 | 135.49 | 132.68 | 132.68 | 135.49 | 132.03 | 18,780 |
| August 20, 2025 | 132.9 | 133.65 | 133.65 | 135.24 | 130.4 | 41,607 |
| August 19, 2025 | 129.79 | 131.06 | 131.06 | 131.98 | 128 | 22,174 |
| August 18, 2025 | 132 | 128.68 | 128.68 | 132 | 128 | 20,293 |
| August 14, 2025 | 127 | 127.71 | 127.71 | 129.9 | 126 | 48,563 |
| August 13, 2025 | 127.7 | 128.45 | 128.45 | 129.5 | 127.08 | 22,558 |
| August 12, 2025 | 128 | 127.6 | 127.6 | 129.6 | 125.01 | 23,364 |
| August 11, 2025 | 129.99 | 127.82 | 127.82 | 130.55 | 126 | 63,033 |
| August 08, 2025 | 127.2 | 129.59 | 129.59 | 131.8 | 127.2 | 14,752 |
| August 07, 2025 | 129 | 127.8 | 127.8 | 130.8 | 126.5 | 23,166 |
| August 06, 2025 | 131.1 | 130.03 | 130.03 | 132.87 | 127.5 | 38,357 |
| August 05, 2025 | 135 | 132.1 | 132.1 | 137.9 | 131 | 37,453 |
| August 04, 2025 | 132.78 | 134.91 | 134.91 | 135.06 | 127.2 | 44,354 |
| August 01, 2025 | 131.8 | 128.63 | 128.63 | 131.8 | 128 | 21,246 |
| July 31, 2025 | 130 | 130.37 | 130.37 | 132.65 | 128.2 | 26,520 |
| July 30, 2025 | 129 | 130.18 | 130.18 | 131.97 | 125.25 | 27,281 |
| July 29, 2025 | 131.75 | 129.98 | 129.98 | 134.7 | 127.99 | 97,305 |
| July 28, 2025 | 136 | 131.8 | 131.8 | 137.95 | 131 | 34,384 |
| July 25, 2025 | 134.51 | 135.44 | 135.44 | 137.39 | 134.51 | 32,076 |
| July 24, 2025 | 134.5 | 136.51 | 136.51 | 137.7 | 134.5 | 29,279 |
| July 23, 2025 | 137.98 | 136.17 | 136.17 | 138.6 | 134.5 | 46,369 |
| July 22, 2025 | 136.7 | 136.99 | 136.99 | 138.5 | 136.3 | 39,984 |
| July 21, 2025 | 143.25 | 136.97 | 136.97 | 144.3 | 135.41 | 142,363 |
| July 18, 2025 | 141.5 | 142.54 | 142.54 | 143.8 | 141 | 25,186 |
| July 17, 2025 | 144 | 140.5 | 140.5 | 145.8 | 139.99 | 64,377 |
| July 16, 2025 | 146.9 | 143.51 | 143.51 | 146.9 | 143.1 | 27,228 |
| July 15, 2025 | 145.95 | 144.46 | 144.46 | 146.44 | 142.75 | 39,168 |
| July 14, 2025 | 143.35 | 144.75 | 144.75 | 145.65 | 142.6 | 24,640 |
| July 11, 2025 | 144 | 143.34 | 143.34 | 145.9 | 142 | 56,959 |
| July 10, 2025 | 149 | 144.88 | 144.88 | 149.79 | 143 | 98,378 |
| July 09, 2025 | 139.14 | 149.31 | 149.31 | 151.89 | 137.66 | 484,363 |
| July 08, 2025 | 152.54 | 144.91 | 144.91 | 155.5 | 144.91 | 155,846 |
| July 07, 2025 | 153.7 | 152.54 | 152.54 | 156.85 | 150 | 34,453 |
| July 04, 2025 | 155 | 153.49 | 153.49 | 155 | 153 | 22,155 |
| July 03, 2025 | 154.5 | 154.18 | 154.18 | 157.45 | 153.26 | 37,246 |
| July 02, 2025 | 157.9 | 155.66 | 155.66 | 158.95 | 154.43 | 23,959 |
| July 01, 2025 | 155.45 | 156.9 | 156.9 | 158.45 | 154.4 | 38,020 |
| June 30, 2025 | 159.8 | 154.43 | 154.43 | 159.8 | 152 | 97,213 |
| June 27, 2025 | 158.4 | 158 | 158 | 159.9 | 155.4 | 50,967 |
| June 26, 2025 | 155.29 | 156.34 | 156.34 | 157.4 | 153.4 | 120,728 |
| June 25, 2025 | 152.1 | 155.22 | 155.22 | 155.9 | 152.1 | 39,690 |
| June 24, 2025 | 152.99 | 153.99 | 153.99 | 155.9 | 152.5 | 37,960 |
| June 23, 2025 | 153.3 | 153.17 | 153.17 | 156.5 | 149.5 | 66,114 |
| June 20, 2025 | 147.9 | 153.3 | 153.3 | 154.4 | 146.15 | 58,818 |
| June 19, 2025 | 152.57 | 147.09 | 147.09 | 154 | 146 | 36,876 |
| June 18, 2025 | 152.9 | 152.57 | 152.57 | 154.8 | 150.61 | 16,132 |
| June 17, 2025 | 153.7 | 151.22 | 151.22 | 153.7 | 150.26 | 31,466 |
| June 16, 2025 | 155.99 | 151.7 | 151.7 | 155.99 | 150.2 | 24,766 |
| June 13, 2025 | 153.14 | 153.93 | 153.93 | 157 | 153 | 45,310 |
| June 12, 2025 | 157.1 | 157.43 | 157.43 | 159 | 156.5 | 31,526 |