141.71
-0.22(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 139.57 | 141.93 | 141.93 | 143 | 139.01 | 20.91M |
| September 25, 2025 | 141.9 | 140.45 | 140.45 | 141.9 | 140.1 | 10.95M |
| September 24, 2025 | 142.5 | 142.26 | 142.26 | 143.99 | 139.6 | 36.96M |
| September 23, 2025 | 139.56 | 144.04 | 144.04 | 144.5 | 139.56 | 43.62M |
| September 22, 2025 | 140.99 | 139.42 | 139.42 | 141.75 | 139.01 | 12.61M |
| September 19, 2025 | 139 | 140.89 | 140.89 | 142.63 | 138.89 | 29.81M |
| September 18, 2025 | 137.43 | 138.76 | 138.76 | 139.5 | 135.72 | 15.56M |
| September 17, 2025 | 135 | 136.77 | 136.77 | 137.77 | 135 | 21.28M |
| September 16, 2025 | 134.3 | 134.54 | 134.54 | 135.57 | 133.99 | 9.84M |
| September 15, 2025 | 134.11 | 133.94 | 133.94 | 136 | 133.19 | 10.54M |
| September 12, 2025 | 133.6 | 134.09 | 134.09 | 136.14 | 132.77 | 18.25M |
| September 11, 2025 | 134.26 | 133.56 | 133.56 | 134.66 | 132.26 | 12.68M |
| September 10, 2025 | 135.98 | 134.01 | 134.01 | 136.13 | 132.72 | 15.71M |
| September 09, 2025 | 137.54 | 135.06 | 135.06 | 137.7 | 134.82 | 15.02M |
| September 08, 2025 | 132 | 137.29 | 137.29 | 138.2 | 131.37 | 33.59M |
| September 05, 2025 | 128.24 | 130.77 | 130.77 | 132.23 | 128.24 | 19.58M |
| September 04, 2025 | 132.4 | 128.01 | 128.01 | 132.66 | 126.54 | 20.5M |
| September 03, 2025 | 131.8 | 130.23 | 130.23 | 132.38 | 128.3 | 14.46M |
| September 02, 2025 | 128.71 | 130.39 | 130.39 | 132.79 | 128.46 | 15.08M |
| September 01, 2025 | 127.35 | 128.03 | 128.03 | 128.51 | 125.85 | 15.3M |
| August 29, 2025 | 129.68 | 126.98 | 126.98 | 130.24 | 126.76 | 10.67M |
| August 28, 2025 | 131.35 | 129.82 | 129.82 | 131.9 | 129.48 | 7.71M |
| August 26, 2025 | 130.51 | 131.37 | 131.37 | 132.36 | 129.91 | 13.27M |
| August 25, 2025 | 131.41 | 131.01 | 131.01 | 131.87 | 130.37 | 5.26M |
| August 22, 2025 | 131.01 | 131.2 | 131.2 | 132.1 | 129.63 | 11.09M |
| August 21, 2025 | 133.15 | 131.01 | 131.01 | 133.81 | 130.8 | 16.7M |
| August 20, 2025 | 134.3 | 133.1 | 133.1 | 134.31 | 132.2 | 20.56M |
| August 19, 2025 | 131.76 | 133.28 | 133.28 | 133.55 | 127.11 | 40.39M |
| August 18, 2025 | 125.1 | 131.76 | 131.76 | 132.8 | 125.1 | 80.82M |
| August 14, 2025 | 120 | 121.96 | 121.96 | 124 | 119.29 | 19.01M |
| August 13, 2025 | 119.7 | 119.73 | 119.73 | 121.05 | 119.15 | 4.6M |
| August 12, 2025 | 119.53 | 119.36 | 119.36 | 120.29 | 118.9 | 4.16M |
| August 11, 2025 | 115.9 | 120.02 | 120.02 | 120.34 | 114.96 | 13.02M |
| August 08, 2025 | 119.81 | 115.42 | 115.42 | 120.39 | 115.1 | 10.86M |
| August 07, 2025 | 120 | 119.81 | 119.81 | 121.54 | 118.16 | 10.74M |
| August 06, 2025 | 122.45 | 120.73 | 120.73 | 122.49 | 120.55 | 4.41M |
| August 05, 2025 | 122.6 | 121.97 | 121.97 | 122.98 | 121.3 | 5.77M |
| August 04, 2025 | 120.35 | 122.6 | 122.6 | 123.35 | 120.16 | 10.21M |
| August 01, 2025 | 121.05 | 120.35 | 120.35 | 121.25 | 117.72 | 13.65M |
| July 31, 2025 | 120.95 | 121.05 | 121.05 | 122.2 | 119.45 | 11.33M |
| July 30, 2025 | 123.3 | 121.9 | 121.9 | 123.35 | 121.6 | 5.52M |
| July 29, 2025 | 122.85 | 123.3 | 123.3 | 124.05 | 122.1 | 6.53M |
| July 28, 2025 | 121.95 | 122.75 | 122.75 | 125 | 121.6 | 10.63M |
| July 25, 2025 | 124.55 | 121.95 | 121.95 | 125.15 | 121.6 | 6.42M |
| July 24, 2025 | 124.6 | 124.8 | 124.8 | 125.45 | 124.35 | 10.44M |
| July 23, 2025 | 124.05 | 124.6 | 124.6 | 124.95 | 123.05 | 4.57M |
| July 22, 2025 | 125.4 | 124 | 124 | 125.4 | 123.75 | 9.12M |
| July 21, 2025 | 122.85 | 124.8 | 124.8 | 125.25 | 121.7 | 8.38M |
| July 18, 2025 | 123.7 | 122.25 | 122.25 | 124.45 | 122 | 4.99M |
| July 17, 2025 | 125.1 | 123.75 | 123.75 | 125.15 | 123.3 | 6.15M |
| July 16, 2025 | 125.4 | 124.6 | 124.6 | 125.9 | 122.7 | 13.69M |
| July 15, 2025 | 126.93 | 125.45 | 125.45 | 127.2 | 124.33 | 11.98M |
| July 14, 2025 | 125 | 126.48 | 126.48 | 126.98 | 123.5 | 36.45M |
| July 11, 2025 | 125.25 | 123.13 | 123.13 | 125.55 | 122.98 | 21.54M |
| July 10, 2025 | 126.95 | 124.9 | 124.9 | 127 | 124.63 | 26.42M |
| July 09, 2025 | 125.18 | 125.45 | 125.45 | 125.95 | 124.9 | 20.12M |
| July 08, 2025 | 125 | 124.93 | 124.93 | 125.7 | 123.58 | 11.95M |
| July 07, 2025 | 124.93 | 124.9 | 124.9 | 125.23 | 123.85 | 9.4M |
| July 04, 2025 | 125.55 | 124.93 | 124.93 | 125.9 | 124.2 | 14.58M |
| July 03, 2025 | 126 | 125.25 | 125.25 | 127 | 124.93 | 21.16M |