137.57
-0.53(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 139 | 137.57 | 137.57 | 140.17 | 137 | 3,815 |
| August 14, 2025 | 140.28 | 138.1 | 138.1 | 140.28 | 137.03 | 4,416 |
| August 13, 2025 | 139.49 | 139.06 | 139.06 | 141 | 136.81 | 9,125 |
| August 12, 2025 | 139.68 | 139.71 | 139.71 | 141.25 | 138.11 | 6,710 |
| August 11, 2025 | 143 | 139.68 | 139.68 | 143 | 137.43 | 9,959 |
| August 08, 2025 | 141 | 141.31 | 141.31 | 142.91 | 140.99 | 9,558 |
| August 07, 2025 | 139.98 | 140.73 | 140.73 | 142 | 139 | 12,051 |
| August 06, 2025 | 147.01 | 139.56 | 139.56 | 164.9 | 136.95 | 240,191 |
| August 05, 2025 | 143.5 | 141.89 | 141.89 | 144.19 | 141 | 9,833 |
| August 04, 2025 | 138 | 140.71 | 140.71 | 142.7 | 137.11 | 11,493 |
| August 01, 2025 | 143.3 | 139.05 | 139.05 | 143.5 | 138 | 11,609 |
| July 31, 2025 | 144.01 | 141.98 | 141.98 | 146.31 | 139 | 10,291 |
| July 30, 2025 | 145.7 | 142.24 | 142.24 | 145.97 | 139.72 | 10,795 |
| July 29, 2025 | 145.64 | 144.07 | 144.07 | 145.74 | 142.99 | 1,681 |
| July 28, 2025 | 144 | 144.3 | 144.3 | 145.56 | 143 | 2,973 |
| July 25, 2025 | 146.85 | 144.18 | 144.18 | 146.85 | 144.03 | 3,158 |
| July 24, 2025 | 149.15 | 145.29 | 145.29 | 149.59 | 144.35 | 8,649 |
| July 23, 2025 | 149.4 | 147.41 | 147.41 | 149.4 | 145.01 | 9,182 |
| July 22, 2025 | 146.41 | 147.69 | 147.69 | 149.96 | 146.2 | 12,387 |
| July 21, 2025 | 149.01 | 149.16 | 149.16 | 149.78 | 146.26 | 6,778 |
| July 18, 2025 | 151.75 | 147.13 | 147.13 | 151.75 | 145.42 | 11,990 |
| July 17, 2025 | 150.2 | 149.12 | 149.12 | 152 | 147.75 | 11,064 |
| July 16, 2025 | 150.9 | 147.97 | 147.97 | 150.9 | 146.25 | 54,147 |
| July 15, 2025 | 153.99 | 150.37 | 150.37 | 154.85 | 148 | 7,301 |
| July 14, 2025 | 150.9 | 151.79 | 151.79 | 153.92 | 148.4 | 133,299 |
| July 11, 2025 | 149 | 150.94 | 150.94 | 153 | 148.27 | 4,598 |
| July 10, 2025 | 148.56 | 148.94 | 148.94 | 150.01 | 148.32 | 3,499 |
| July 09, 2025 | 151 | 148.56 | 148.56 | 151 | 148.05 | 5,287 |
| July 08, 2025 | 148.01 | 149.26 | 149.26 | 150.25 | 148.01 | 1,971 |
| July 07, 2025 | 152.59 | 149.23 | 149.23 | 152.59 | 148.29 | 11,662 |
| July 04, 2025 | 152 | 151.83 | 151.83 | 152.35 | 150.7 | 6,986 |
| July 03, 2025 | 153 | 149.41 | 149.41 | 153 | 148.1 | 12,130 |
| July 02, 2025 | 151.42 | 151.85 | 151.85 | 152.39 | 150.46 | 2,828 |
| July 01, 2025 | 153.69 | 151.65 | 151.65 | 153.69 | 151.5 | 4,693 |
| June 30, 2025 | 154 | 151.52 | 151.52 | 154 | 151 | 6,332 |
| June 27, 2025 | 154.6 | 153.33 | 153.33 | 156.32 | 152.8 | 3,380 |
| June 26, 2025 | 152.92 | 154.03 | 154.03 | 154.99 | 151.78 | 4,447 |
| June 25, 2025 | 151.4 | 151.73 | 151.73 | 152.99 | 148.7 | 8,232 |
| June 24, 2025 | 148.77 | 149.22 | 149.22 | 151.32 | 147.01 | 4,049 |
| June 23, 2025 | 151.95 | 147.6 | 147.6 | 151.95 | 146 | 6,025 |
| June 20, 2025 | 150.51 | 148.17 | 148.17 | 153.21 | 147 | 7,137 |
| June 19, 2025 | 154.67 | 149.73 | 149.73 | 154.67 | 148.5 | 7,083 |
| June 18, 2025 | 151.15 | 151.98 | 151.98 | 154 | 149.87 | 10,053 |
| June 17, 2025 | 154.25 | 152.95 | 152.95 | 156 | 152.03 | 5,757 |
| June 16, 2025 | 152.25 | 155.03 | 155.03 | 156 | 152.24 | 8,142 |
| June 13, 2025 | 158.1 | 153.47 | 153.47 | 162 | 151.36 | 39,900 |
| June 12, 2025 | 162.62 | 160.94 | 160.94 | 164.05 | 160 | 6,666 |
| June 11, 2025 | 160.1 | 162.37 | 162.37 | 167.84 | 160.1 | 50,099 |
| June 10, 2025 | 163.34 | 161.41 | 161.41 | 164.73 | 160.51 | 6,650 |
| June 09, 2025 | 162.11 | 161.97 | 161.97 | 165.44 | 161.15 | 14,337 |
| June 06, 2025 | 168.3 | 162.11 | 162.11 | 170.42 | 160.5 | 18,777 |
| June 05, 2025 | 169.8 | 165.55 | 165.55 | 171.45 | 164.55 | 22,617 |
| June 04, 2025 | 170.5 | 168.46 | 168.46 | 170.5 | 164 | 40,792 |
| June 03, 2025 | 155.56 | 175.83 | 175.83 | 186.66 | 151.5 | 197,061 |
| June 02, 2025 | 158.1 | 155.55 | 155.55 | 159.3 | 153.1 | 9,092 |
| May 30, 2025 | 161.47 | 159.95 | 159.95 | 162 | 157.06 | 7,516 |
| May 29, 2025 | 162.52 | 160.16 | 160.16 | 162.52 | 157.69 | 4,359 |
| May 28, 2025 | 164 | 159.33 | 159.33 | 166.1 | 155.35 | 44,313 |
| May 27, 2025 | 163 | 159.55 | 159.55 | 165.9 | 158.17 | 5,543 |
| May 26, 2025 | 160 | 162.73 | 162.73 | 167.49 | 160 | 3,569 |