133.55
+1(+0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 139.02 | 141.82 | 141.82 | 143.85 | 138.38 | 198,113 |
| June 10, 2025 | 139.2 | 139.92 | 139.92 | 142.81 | 138.25 | 131,899 |
| June 09, 2025 | 139.85 | 138.43 | 138.43 | 143.29 | 137.25 | 73,119 |
| June 06, 2025 | 137.4 | 137.09 | 137.09 | 140.09 | 135.1 | 29,415 |
| June 05, 2025 | 138.67 | 136.27 | 136.27 | 138.67 | 135.01 | 30,146 |
| June 04, 2025 | 135 | 136.72 | 136.72 | 139.7 | 134.01 | 82,313 |
| June 03, 2025 | 138.95 | 135.26 | 135.26 | 140 | 132.15 | 93,200 |
| June 02, 2025 | 136.71 | 137.55 | 137.55 | 142 | 135.02 | 93,323 |
| May 30, 2025 | 133.91 | 136.03 | 136.03 | 136.84 | 132.6 | 78,811 |
| May 29, 2025 | 134.01 | 133.1 | 133.1 | 135.9 | 132 | 44,576 |
| May 28, 2025 | 139.7 | 133.63 | 133.63 | 140.35 | 132.01 | 53,568 |
| May 27, 2025 | 140.68 | 137.94 | 137.94 | 142.09 | 136.51 | 24,480 |