133.80
-1.2(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 134 | 135 | 135 | 137 | 133.82 | 6,813 |
| November 18, 2025 | 138.5 | 135.23 | 135.23 | 139.02 | 133.17 | 12,331 |
| November 17, 2025 | 133.6 | 136.06 | 136.06 | 137.48 | 133.6 | 13,787 |
| November 14, 2025 | 139.7 | 133.27 | 133.27 | 139.7 | 132.55 | 13,445 |
| November 13, 2025 | 137.95 | 136.29 | 136.29 | 139 | 134 | 5,863 |
| November 12, 2025 | 136.41 | 135.39 | 135.39 | 139 | 134.05 | 13,956 |
| November 11, 2025 | 137 | 137.59 | 137.59 | 140.85 | 136.9 | 14,333 |
| November 10, 2025 | 136.4 | 137.62 | 137.62 | 141.77 | 134 | 20,926 |
| November 07, 2025 | 132 | 134.77 | 134.77 | 135.71 | 132 | 9,308 |
| November 06, 2025 | 135.5 | 134.84 | 134.84 | 138.59 | 133.61 | 17,906 |
| November 04, 2025 | 136.02 | 135.37 | 135.37 | 141.75 | 131.56 | 33,042 |
| November 03, 2025 | 141.99 | 138.3 | 138.3 | 141.99 | 137.93 | 32,891 |
| October 31, 2025 | 151.16 | 142.43 | 142.43 | 151.16 | 140.6 | 55,560 |
| October 30, 2025 | 143.07 | 151.16 | 151.16 | 164.7 | 140.2 | 323,452 |
| October 29, 2025 | 146.45 | 143.07 | 143.07 | 147.73 | 142.2 | 16,980 |
| October 28, 2025 | 142.91 | 144.93 | 144.93 | 145.9 | 142.5 | 7,229 |
| October 27, 2025 | 144.5 | 142.91 | 142.91 | 144.5 | 140.21 | 6,395 |
| October 24, 2025 | 146 | 141.47 | 141.47 | 146.33 | 140.1 | 6,585 |
| October 23, 2025 | 143.19 | 145.23 | 145.23 | 149.38 | 142 | 13,326 |
| October 21, 2025 | 144.21 | 146.05 | 146.05 | 148.95 | 143.25 | 5,701 |
| October 20, 2025 | 142.6 | 147.43 | 147.43 | 150.51 | 142.6 | 16,476 |
| October 17, 2025 | 146.35 | 142.5 | 142.5 | 149.93 | 141 | 28,987 |
| October 16, 2025 | 153 | 148.05 | 148.05 | 154.9 | 147.15 | 18,830 |
| October 15, 2025 | 145.44 | 150.97 | 150.97 | 155.59 | 145.44 | 72,825 |
| October 14, 2025 | 146.5 | 146.16 | 146.16 | 149.5 | 144.5 | 37,310 |
| October 13, 2025 | 141.58 | 146.5 | 146.5 | 147.9 | 138.85 | 35,691 |
| October 10, 2025 | 146 | 141.62 | 141.62 | 147.1 | 138.25 | 53,199 |
| October 09, 2025 | 152.5 | 146.05 | 146.05 | 152.99 | 143.15 | 33,812 |
| October 08, 2025 | 140.31 | 149.99 | 149.99 | 151.2 | 140.31 | 77,298 |
| October 07, 2025 | 143.44 | 142.45 | 142.45 | 146.35 | 140.2 | 29,999 |
| October 06, 2025 | 140.2 | 143.44 | 143.44 | 147.5 | 140.2 | 83,317 |
| October 03, 2025 | 140 | 140.3 | 140.3 | 142 | 136.4 | 51,027 |
| October 01, 2025 | 138.9 | 138.91 | 138.91 | 142.7 | 135.25 | 122,873 |
| September 30, 2025 | 134 | 136.73 | 136.73 | 137.99 | 131.55 | 70,218 |
| September 29, 2025 | 127 | 133.72 | 133.72 | 142.5 | 127 | 378,461 |
| September 26, 2025 | 120.45 | 124.07 | 124.07 | 137.9 | 119.01 | 198,013 |
| September 25, 2025 | 126.58 | 120.45 | 120.45 | 127.39 | 119.33 | 29,995 |
| September 24, 2025 | 130 | 126.58 | 126.58 | 141.99 | 124.59 | 526,924 |
| September 23, 2025 | 109.39 | 123.36 | 123.36 | 126.85 | 104.2 | 111,400 |
| September 22, 2025 | 109 | 105.71 | 105.71 | 109.69 | 104 | 5,307 |
| September 19, 2025 | 109.99 | 106.2 | 106.2 | 110 | 105.15 | 3,178 |
| September 18, 2025 | 107.95 | 106.35 | 106.35 | 109.69 | 105.2 | 5,426 |
| September 17, 2025 | 111.49 | 107.41 | 107.41 | 111.49 | 106.7 | 3,480 |
| September 16, 2025 | 111.6 | 108.66 | 108.66 | 111.6 | 105.8 | 15,916 |
| September 15, 2025 | 111 | 108.48 | 108.48 | 111 | 107.55 | 4,510 |
| September 12, 2025 | 107.57 | 107.84 | 107.84 | 120.8 | 106.86 | 47,369 |
| September 11, 2025 | 110.2 | 105.28 | 105.28 | 110.2 | 105.02 | 3,466 |
| September 10, 2025 | 103.23 | 108.44 | 108.44 | 117.8 | 102.05 | 16,960 |
| September 09, 2025 | 102.66 | 100.71 | 100.71 | 104.19 | 100 | 6,076 |
| September 08, 2025 | 105.76 | 102.87 | 102.87 | 105.76 | 101.1 | 3,072 |
| September 05, 2025 | 105.5 | 103.84 | 103.84 | 108.59 | 103 | 4,100 |
| September 04, 2025 | 103.4 | 101.98 | 101.98 | 106 | 101.05 | 6,722 |
| September 03, 2025 | 102.45 | 102.83 | 102.83 | 105.99 | 101.06 | 3,243 |
| September 02, 2025 | 102.94 | 101.62 | 101.62 | 103.9 | 98.82 | 9,001 |
| September 01, 2025 | 98.62 | 100.39 | 100.39 | 102.29 | 98.51 | 4,634 |
| August 29, 2025 | 102.14 | 98.62 | 98.62 | 104.8 | 97 | 19,378 |
| August 28, 2025 | 104.78 | 101.1 | 101.1 | 105.9 | 100 | 5,247 |
| August 26, 2025 | 106.23 | 103.32 | 103.32 | 108.28 | 102.21 | 5,258 |
| August 25, 2025 | 107.01 | 106.42 | 106.42 | 113.99 | 104.2 | 12,697 |
| August 22, 2025 | 106.7 | 106.74 | 106.74 | 110.96 | 105.5 | 6,793 |