134.41
-4.64(-3.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 143.87 | 139.05 | 139.05 | 143.99 | 138.31 | 10,580 |
| September 04, 2025 | 138.65 | 141.68 | 141.68 | 147.69 | 138.65 | 21,694 |
| September 03, 2025 | 141.8 | 141.41 | 141.41 | 142.5 | 138.61 | 4,530 |
| September 02, 2025 | 141.7 | 140.84 | 140.84 | 143 | 139 | 5,522 |
| September 01, 2025 | 145 | 139.8 | 139.8 | 149 | 138 | 21,246 |
| August 29, 2025 | 146.8 | 144.25 | 144.25 | 149.5 | 143.1 | 18,963 |
| August 28, 2025 | 149.07 | 145.56 | 145.56 | 149.07 | 143 | 28,229 |
| August 26, 2025 | 143.4 | 144.34 | 144.34 | 150 | 140.59 | 71,759 |
| August 25, 2025 | 138.9 | 142.43 | 142.43 | 144 | 138.9 | 51,759 |
| August 22, 2025 | 135.65 | 138.73 | 138.73 | 142.9 | 133.01 | 38,794 |
| August 21, 2025 | 134.5 | 134.98 | 134.98 | 135.8 | 133.46 | 5,611 |
| August 20, 2025 | 130 | 133.3 | 133.3 | 135.79 | 130 | 8,470 |
| August 19, 2025 | 131.8 | 132.55 | 132.55 | 133.19 | 129.48 | 3,068 |
| August 18, 2025 | 128.7 | 130.96 | 130.96 | 131.9 | 128.7 | 5,330 |
| August 14, 2025 | 131.3 | 128.77 | 128.77 | 131.79 | 128 | 4,830 |
| August 13, 2025 | 131.21 | 130.59 | 130.59 | 132.02 | 130.01 | 5,259 |
| August 12, 2025 | 131.7 | 131.42 | 131.42 | 132 | 130.62 | 5,096 |
| August 11, 2025 | 131.05 | 130.84 | 130.84 | 133.97 | 130.51 | 9,154 |
| August 08, 2025 | 134.86 | 132.08 | 132.08 | 134.86 | 131 | 8,277 |
| August 07, 2025 | 136.35 | 132.58 | 132.58 | 136.77 | 131.9 | 11,799 |
| August 06, 2025 | 137.7 | 134.74 | 134.74 | 137.7 | 133.2 | 12,550 |
| August 05, 2025 | 135.18 | 133.85 | 133.85 | 137.05 | 133.21 | 15,588 |
| August 04, 2025 | 131.7 | 135.18 | 135.18 | 138.89 | 131.7 | 6,435 |
| August 01, 2025 | 139 | 135.43 | 135.43 | 139 | 135 | 7,282 |
| July 31, 2025 | 135.01 | 135.07 | 135.07 | 138.95 | 135.01 | 10,477 |
| July 30, 2025 | 139 | 139.62 | 139.62 | 143.09 | 135 | 37,370 |
| July 29, 2025 | 138 | 139.83 | 139.83 | 143.1 | 130.01 | 41,677 |
| July 28, 2025 | 135 | 133.78 | 133.78 | 136.9 | 130.6 | 7,565 |
| July 25, 2025 | 140.9 | 135.93 | 135.93 | 140.9 | 134 | 8,825 |
| July 24, 2025 | 135.3 | 139.29 | 139.29 | 140.49 | 135.3 | 15,816 |
| July 23, 2025 | 139 | 136.95 | 136.95 | 139 | 136.2 | 8,961 |
| July 22, 2025 | 138.42 | 136.78 | 136.78 | 140.54 | 136.11 | 6,165 |
| July 21, 2025 | 137.95 | 138.42 | 138.42 | 141.8 | 137.69 | 30,216 |
| July 18, 2025 | 139.28 | 137.95 | 137.95 | 139.34 | 136.52 | 16,889 |
| July 17, 2025 | 140.8 | 138.59 | 138.59 | 141 | 138 | 11,452 |
| July 16, 2025 | 138.45 | 138.8 | 138.8 | 139.8 | 136.01 | 17,183 |
| July 15, 2025 | 137.15 | 136.81 | 136.81 | 139.71 | 135.17 | 19,008 |
| July 14, 2025 | 141 | 137.43 | 137.43 | 141 | 136.96 | 12,950 |
| July 11, 2025 | 139.13 | 137.69 | 137.69 | 139.54 | 136.35 | 10,298 |
| July 10, 2025 | 141.69 | 138.22 | 138.22 | 141.69 | 137 | 10,273 |
| July 09, 2025 | 141 | 140.3 | 140.3 | 141.68 | 139.3 | 11,934 |
| July 08, 2025 | 142.88 | 140.89 | 140.89 | 143.16 | 139.65 | 28,890 |
| July 07, 2025 | 144.5 | 141.92 | 141.92 | 144.5 | 141.76 | 26,347 |
| July 04, 2025 | 142.99 | 141.76 | 141.76 | 143.61 | 141.21 | 30,252 |
| July 03, 2025 | 143.95 | 140.79 | 140.79 | 143.95 | 140.05 | 28,508 |
| July 02, 2025 | 141.17 | 140.86 | 140.86 | 144.69 | 140.14 | 33,920 |
| July 01, 2025 | 145.95 | 142.03 | 142.03 | 145.95 | 141 | 47,783 |
| June 30, 2025 | 146 | 142.32 | 142.32 | 146 | 140.35 | 96,692 |
| June 27, 2025 | 140.28 | 143.61 | 143.61 | 146.89 | 140.28 | 181,923 |
| June 26, 2025 | 142 | 140.28 | 140.28 | 147 | 138.17 | 46,925 |
| June 25, 2025 | 135.5 | 141.57 | 141.57 | 142.5 | 135.5 | 41,598 |
| June 24, 2025 | 135.5 | 136.89 | 136.89 | 138.87 | 135.5 | 24,580 |
| June 23, 2025 | 135.55 | 135.2 | 135.2 | 136.16 | 133.22 | 20,306 |
| June 20, 2025 | 132 | 136.8 | 136.8 | 139.85 | 132 | 43,553 |
| June 19, 2025 | 136.33 | 131.28 | 131.28 | 140.45 | 129.99 | 80,753 |
| June 18, 2025 | 142.7 | 137.01 | 137.01 | 144.48 | 136.21 | 96,806 |
| June 17, 2025 | 140 | 140.65 | 140.65 | 144.8 | 138.1 | 153,320 |
| June 16, 2025 | 136.48 | 139.53 | 139.53 | 140.99 | 135.27 | 91,923 |
| June 13, 2025 | 140.98 | 137.16 | 137.16 | 141.48 | 135.94 | 119,119 |
| June 12, 2025 | 141.82 | 139.84 | 139.84 | 144.5 | 138.6 | 101,171 |