129.64
-0.46(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 132.01 | 129.64 | 129.64 | 132.01 | 127.8 | 31,304 |
| August 14, 2025 | 133.3 | 130.1 | 130.1 | 133.31 | 129.48 | 11,907 |
| August 13, 2025 | 131.5 | 132.67 | 132.67 | 133.19 | 131.22 | 9,533 |
| August 12, 2025 | 133 | 130.54 | 130.54 | 134.99 | 129.6 | 24,963 |
| August 11, 2025 | 139.74 | 134.26 | 134.26 | 140.35 | 131.67 | 21,939 |
| August 08, 2025 | 142.5 | 136.27 | 136.27 | 142.5 | 135.38 | 31,665 |
| August 07, 2025 | 136.8 | 141 | 141 | 143.9 | 131.6 | 123,518 |
| August 06, 2025 | 141.69 | 139.12 | 139.12 | 142.52 | 137.5 | 11,216 |
| August 05, 2025 | 143.45 | 140.24 | 140.24 | 143.47 | 139.37 | 9,591 |
| August 04, 2025 | 137.3 | 142.47 | 142.47 | 147.65 | 137.3 | 18,814 |
| August 01, 2025 | 145.21 | 140 | 140 | 145.21 | 138.1 | 14,663 |
| July 31, 2025 | 143.53 | 143.32 | 143.32 | 145.24 | 142 | 9,355 |
| July 30, 2025 | 145.07 | 143.61 | 143.61 | 147.29 | 143.5 | 15,089 |
| July 29, 2025 | 144 | 148.36 | 148.36 | 150.99 | 144 | 15,956 |
| July 28, 2025 | 149.99 | 143.99 | 143.99 | 149.99 | 143.95 | 22,817 |
| July 25, 2025 | 148.98 | 147.25 | 147.25 | 149 | 145 | 36,246 |
| July 24, 2025 | 141.25 | 147.24 | 147.24 | 155 | 141 | 172,856 |
| July 23, 2025 | 142.96 | 141.25 | 141.25 | 145 | 140.72 | 41,534 |
| July 22, 2025 | 147.21 | 143.38 | 142.38 | 148.6 | 141.35 | 36,211 |
| July 21, 2025 | 146.55 | 145.3 | 144.29 | 148.15 | 143.45 | 35,458 |
| July 18, 2025 | 146 | 145.96 | 145.96 | 148.49 | 145.01 | 16,205 |
| July 17, 2025 | 148.1 | 146.09 | 146.09 | 149.59 | 145.22 | 17,688 |
| July 16, 2025 | 149.28 | 146.54 | 146.54 | 149.28 | 146.01 | 9,546 |
| July 15, 2025 | 148.35 | 147.76 | 147.76 | 150 | 146.1 | 15,615 |
| July 14, 2025 | 147 | 146.69 | 146.69 | 148.8 | 146.02 | 13,754 |
| July 11, 2025 | 148.5 | 148.19 | 148.19 | 151 | 147.19 | 19,090 |
| July 10, 2025 | 152.37 | 149.11 | 149.11 | 153.01 | 147.5 | 23,814 |
| July 09, 2025 | 153.25 | 150.69 | 150.69 | 154.35 | 148.95 | 20,159 |
| July 08, 2025 | 154 | 151.71 | 151.71 | 160.95 | 150.15 | 92,044 |
| July 07, 2025 | 159.67 | 153.98 | 153.98 | 160.44 | 153.5 | 38,015 |
| July 04, 2025 | 162.7 | 159.67 | 159.67 | 165.49 | 157.56 | 131,376 |
| July 03, 2025 | 149.68 | 161.4 | 161.4 | 164 | 149.5 | 488,101 |
| July 02, 2025 | 150.05 | 149.28 | 149.28 | 151.4 | 148.24 | 30,829 |
| July 01, 2025 | 150 | 149.93 | 149.93 | 151.12 | 148.22 | 61,157 |
| June 30, 2025 | 150.17 | 149.56 | 149.56 | 152 | 148.27 | 38,144 |
| June 27, 2025 | 146.42 | 148.95 | 148.95 | 151.67 | 145.93 | 53,366 |
| June 26, 2025 | 145.57 | 145.95 | 145.95 | 147.79 | 144.8 | 20,268 |
| June 25, 2025 | 144.75 | 145.69 | 145.69 | 146.5 | 142.12 | 31,509 |
| June 24, 2025 | 138.11 | 141.71 | 141.71 | 148.8 | 138.11 | 69,053 |
| June 23, 2025 | 135 | 138.11 | 138.11 | 139.9 | 135 | 15,122 |
| June 20, 2025 | 136.98 | 137.25 | 137.25 | 144 | 135.8 | 67,734 |
| June 19, 2025 | 139.51 | 136.98 | 136.98 | 139.82 | 136 | 22,336 |
| June 18, 2025 | 141.12 | 139.29 | 139.29 | 142.12 | 138.25 | 21,723 |
| June 17, 2025 | 146.4 | 140.73 | 140.73 | 146.4 | 139 | 75,772 |
| June 16, 2025 | 149.69 | 143.84 | 143.84 | 150.08 | 138.15 | 138,558 |
| June 13, 2025 | 148.99 | 149.7 | 149.7 | 153 | 147.61 | 51,189 |
| June 12, 2025 | 153.85 | 152.27 | 152.27 | 154.4 | 151.4 | 51,207 |
| June 11, 2025 | 148.57 | 153.01 | 153.01 | 154.11 | 148.57 | 60,872 |
| June 10, 2025 | 153.5 | 147.85 | 147.85 | 153.5 | 147.5 | 27,383 |
| June 09, 2025 | 149 | 151.32 | 151.32 | 151.89 | 146.51 | 75,836 |
| June 06, 2025 | 149.99 | 147.03 | 147.03 | 149.99 | 146.5 | 48,320 |
| June 05, 2025 | 149.88 | 147.52 | 147.52 | 150.3 | 147 | 33,010 |
| June 04, 2025 | 149.95 | 148.13 | 148.13 | 149.99 | 147.9 | 14,850 |
| June 03, 2025 | 149.68 | 148.31 | 148.31 | 151.8 | 148 | 35,882 |
| June 02, 2025 | 146.11 | 148.08 | 148.08 | 150.99 | 146.01 | 34,173 |
| May 30, 2025 | 151.5 | 146.92 | 146.92 | 152.2 | 146.7 | 29,997 |
| May 29, 2025 | 147.05 | 149.24 | 149.24 | 151.43 | 147.05 | 71,013 |
| May 28, 2025 | 147.65 | 148.53 | 148.53 | 150.38 | 145.66 | 33,606 |
| May 27, 2025 | 147.35 | 146.21 | 146.21 | 147.75 | 144.6 | 91,648 |
| May 26, 2025 | 144.51 | 146.85 | 146.85 | 147.5 | 144.51 | 30,403 |