139.12
-0.44(-0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 139.55 | 139.05 | 139.05 | 139.75 | 138.67 | 131,277 |
| October 23, 2025 | 144 | 139.56 | 139.56 | 144 | 139.37 | 254,502 |
| October 21, 2025 | 144.38 | 140.7 | 140.7 | 144.38 | 139.16 | 91,413 |
| October 20, 2025 | 141.63 | 140.17 | 140.17 | 141.91 | 140 | 238,809 |
| October 17, 2025 | 138.5 | 140.31 | 140.31 | 140.58 | 138.3 | 397,733 |
| October 16, 2025 | 137.57 | 138.24 | 138.24 | 138.99 | 137 | 350,524 |
| October 15, 2025 | 136.95 | 136.89 | 136.89 | 139.66 | 135.57 | 169,289 |
| October 14, 2025 | 136.35 | 135.59 | 135.59 | 136.48 | 135.11 | 298,279 |
| October 13, 2025 | 136.66 | 136.18 | 136.18 | 136.82 | 135.43 | 114,513 |
| October 10, 2025 | 135.79 | 136.66 | 136.66 | 136.84 | 135.51 | 97,018 |
| October 09, 2025 | 135.52 | 135.83 | 135.83 | 136 | 135.13 | 87,834 |
| October 08, 2025 | 137 | 135.39 | 135.39 | 137 | 135.1 | 155,204 |
| October 07, 2025 | 136.13 | 135.87 | 135.87 | 136.32 | 135.11 | 162,995 |
| October 06, 2025 | 136.31 | 135.77 | 135.77 | 136.31 | 134.51 | 136,295 |
| October 03, 2025 | 134.97 | 135.09 | 135.09 | 135.2 | 133.85 | 182,149 |
| October 01, 2025 | 134.5 | 134.98 | 134.98 | 135.05 | 133.67 | 159,720 |
| September 30, 2025 | 134.51 | 134.2 | 134.2 | 134.96 | 133.57 | 77,971 |
| September 29, 2025 | 134.53 | 134.47 | 134.47 | 135.22 | 133.91 | 91,858 |
| September 26, 2025 | 135.88 | 134.51 | 134.51 | 136.02 | 134.18 | 203,256 |
| September 25, 2025 | 137.37 | 135.88 | 135.88 | 137.38 | 135.5 | 805,156 |
| September 24, 2025 | 137.96 | 137.22 | 137.22 | 138.26 | 136.92 | 195,433 |
| September 23, 2025 | 139.41 | 137.94 | 137.94 | 139.47 | 137.82 | 217,446 |
| September 22, 2025 | 137.75 | 138.72 | 138.72 | 139.67 | 137.75 | 344,767 |
| September 19, 2025 | 138.87 | 138.63 | 138.63 | 139.57 | 138.23 | 215,099 |
| September 18, 2025 | 138.13 | 138.88 | 138.88 | 139.25 | 138.08 | 308,173 |
| September 17, 2025 | 138.86 | 138.35 | 138.35 | 138.86 | 138.09 | 233,430 |
| September 16, 2025 | 137.34 | 137.97 | 137.97 | 138.29 | 137.26 | 240,967 |
| September 15, 2025 | 138.89 | 137.35 | 137.35 | 138.89 | 137.2 | 124,047 |
| September 12, 2025 | 141.34 | 137.62 | 137.62 | 141.34 | 137.02 | 142,796 |
| September 11, 2025 | 139.06 | 137.9 | 137.9 | 141.19 | 137.31 | 83,160 |
| September 10, 2025 | 139.38 | 137.93 | 137.93 | 139.38 | 137.53 | 660,649 |
| September 09, 2025 | 138.98 | 138.4 | 138.4 | 138.98 | 137.68 | 179,429 |
| September 08, 2025 | 139 | 138.33 | 138.33 | 139 | 137.55 | 146,396 |
| September 05, 2025 | 133.9 | 137.62 | 137.62 | 138.46 | 133.9 | 209,540 |
| September 04, 2025 | 139.45 | 137.34 | 137.34 | 140.41 | 136.9 | 588,668 |
| September 03, 2025 | 137.29 | 136.79 | 136.79 | 137.29 | 134.85 | 152,629 |
| September 02, 2025 | 132.44 | 135.86 | 135.86 | 136.88 | 132.44 | 167,172 |
| September 01, 2025 | 134.78 | 135.84 | 135.84 | 135.94 | 134.01 | 114,554 |
| August 29, 2025 | 134.76 | 134.26 | 134.26 | 134.82 | 133.6 | 112,263 |
| August 28, 2025 | 136.03 | 134.13 | 134.13 | 136.03 | 134 | 170,281 |
| August 26, 2025 | 136.99 | 135.36 | 135.36 | 139.29 | 134.52 | 179,499 |
| August 25, 2025 | 137.32 | 135.9 | 135.9 | 137.32 | 134.81 | 135,310 |
| August 22, 2025 | 136.77 | 135.69 | 135.69 | 136.77 | 135.18 | 205,027 |
| August 21, 2025 | 136.76 | 136.38 | 136.38 | 136.76 | 136 | 226,967 |
| August 20, 2025 | 136.08 | 136.43 | 136.43 | 136.59 | 135.64 | 239,563 |
| August 19, 2025 | 135.28 | 135.63 | 135.63 | 135.85 | 133.84 | 697,662 |
| August 18, 2025 | 132.43 | 134.5 | 134.5 | 135.19 | 132.09 | 793,724 |
| August 14, 2025 | 131.78 | 131.28 | 131.28 | 131.84 | 131.15 | 85,470 |
| August 13, 2025 | 130.8 | 131.61 | 131.61 | 131.73 | 130.8 | 86,457 |
| August 12, 2025 | 130.87 | 130.66 | 130.66 | 131.3 | 130.41 | 124,503 |
| August 11, 2025 | 128.98 | 130.78 | 130.78 | 131.28 | 128.97 | 110,036 |
| August 08, 2025 | 131.15 | 129.62 | 129.62 | 131.15 | 129.2 | 201,467 |
| August 07, 2025 | 130.31 | 130.91 | 130.91 | 131.5 | 129.2 | 77,805 |
| August 06, 2025 | 131.41 | 130.41 | 130.41 | 131.64 | 129.91 | 71,354 |
| August 05, 2025 | 130.61 | 130.76 | 130.76 | 131.38 | 129.91 | 65,012 |
| August 04, 2025 | 130.18 | 130.63 | 130.63 | 130.75 | 129.72 | 125,341 |
| August 01, 2025 | 130.18 | 129.54 | 129.54 | 131.13 | 129.2 | 101,609 |
| July 31, 2025 | 129.81 | 130.01 | 130.01 | 130.65 | 128.3 | 90,367 |
| July 30, 2025 | 129.34 | 129.52 | 129.52 | 129.99 | 129.1 | 39,491 |
| July 29, 2025 | 128.57 | 129.36 | 129.36 | 129.48 | 128.18 | 57,778 |