133.70
-1.32(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 134.35 | 133.7 | 133.7 | 136.88 | 133 | 1,793 |
| September 26, 2025 | 138.76 | 135.02 | 135.02 | 139.2 | 134.1 | 5,826 |
| September 25, 2025 | 141.78 | 136.66 | 136.66 | 143 | 136.01 | 9,131 |
| September 24, 2025 | 141.8 | 140.13 | 140.13 | 142.75 | 138.05 | 3,335 |
| September 23, 2025 | 140.05 | 140.9 | 140.9 | 143.55 | 140.05 | 2,743 |
| September 22, 2025 | 142.55 | 141.51 | 141.51 | 144 | 140.5 | 9,953 |
| September 19, 2025 | 142.91 | 142.55 | 142.55 | 143.3 | 140.7 | 8,198 |
| September 18, 2025 | 142.72 | 142.9 | 142.9 | 143.91 | 140.02 | 5,617 |
| September 17, 2025 | 142.88 | 142.44 | 142.44 | 144 | 141.01 | 8,781 |
| September 16, 2025 | 142 | 140.63 | 140.63 | 145 | 140.15 | 3,958 |
| September 15, 2025 | 142.93 | 141.8 | 141.8 | 143 | 139.92 | 6,681 |
| September 12, 2025 | 142.24 | 142.13 | 142.13 | 144.5 | 141.05 | 6,781 |
| September 11, 2025 | 149.2 | 143.09 | 143.09 | 150.01 | 141.1 | 14,744 |
| September 10, 2025 | 142 | 147.47 | 147.47 | 148.59 | 139.45 | 56,342 |
| September 09, 2025 | 133.26 | 141.04 | 141.04 | 154.9 | 133.22 | 117,836 |
| September 08, 2025 | 137.3 | 133.19 | 133.19 | 137.3 | 132.01 | 6,235 |
| September 05, 2025 | 135.4 | 134.72 | 134.72 | 136.78 | 134.2 | 3,258 |
| September 04, 2025 | 134.84 | 134.07 | 134.07 | 137.39 | 133.03 | 7,696 |
| September 03, 2025 | 132.22 | 134.81 | 134.81 | 136.02 | 132.22 | 6,780 |
| September 02, 2025 | 137 | 133.53 | 133.53 | 137.7 | 133 | 5,787 |
| September 01, 2025 | 139.9 | 134.99 | 134.99 | 139.9 | 134 | 14,065 |
| August 29, 2025 | 136.5 | 136.14 | 136.14 | 140.2 | 134.01 | 4,219 |
| August 28, 2025 | 137.5 | 135.67 | 135.67 | 138 | 135.59 | 2,658 |
| August 26, 2025 | 139.34 | 136.19 | 136.19 | 139.34 | 135.5 | 4,158 |
| August 25, 2025 | 139.51 | 139.74 | 139.74 | 140.43 | 137.08 | 10,772 |
| August 22, 2025 | 139.06 | 139.51 | 139.51 | 141 | 138 | 7,233 |
| August 21, 2025 | 141.3 | 138.61 | 138.61 | 143.16 | 134.71 | 48,919 |
| August 20, 2025 | 139.5 | 141.29 | 141.29 | 142 | 138 | 9,910 |
| August 19, 2025 | 138.65 | 139.05 | 139.05 | 139.72 | 137.51 | 2,567 |
| 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 |