133.36
-3.44(-2.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 137 | 133.36 | 133.36 | 137 | 131.9 | 122,093 |
| September 25, 2025 | 140 | 136.8 | 136.8 | 140 | 136.1 | 69,060 |
| September 24, 2025 | 139.5 | 139.23 | 139.23 | 141.9 | 138.68 | 147,371 |
| September 23, 2025 | 140.9 | 140.77 | 140.77 | 141.03 | 138.55 | 74,317 |
| September 22, 2025 | 140 | 140.88 | 140.88 | 141.82 | 139.26 | 68,967 |
| September 19, 2025 | 140.9 | 141.13 | 141.13 | 141.48 | 138.4 | 95,357 |
| September 18, 2025 | 137.47 | 140.16 | 140.16 | 143.33 | 137 | 303,091 |
| September 17, 2025 | 136.51 | 137.47 | 137.47 | 137.8 | 136.51 | 90,906 |
| September 16, 2025 | 137 | 136.65 | 136.65 | 137.6 | 135.8 | 82,255 |
| September 15, 2025 | 135.99 | 136.83 | 136.83 | 137.98 | 135.5 | 182,264 |
| September 12, 2025 | 134.85 | 135.05 | 135.05 | 137 | 134.55 | 131,447 |
| September 11, 2025 | 134.1 | 135.21 | 135.21 | 136.4 | 134.1 | 106,205 |
| September 10, 2025 | 135.1 | 134.39 | 134.39 | 135.65 | 133.23 | 94,725 |
| September 09, 2025 | 134.9 | 134.39 | 134.39 | 136.01 | 133.4 | 75,011 |
| September 08, 2025 | 137.2 | 135.01 | 135.01 | 137.95 | 133.8 | 99,212 |
| September 05, 2025 | 136.16 | 137.44 | 137.44 | 141.8 | 134.3 | 240,899 |
| September 04, 2025 | 139.07 | 136.91 | 136.91 | 139.5 | 135.23 | 181,590 |
| September 03, 2025 | 138.65 | 138.98 | 138.98 | 140 | 136.05 | 337,626 |
| September 02, 2025 | 134.99 | 138.95 | 138.95 | 144 | 133 | 4.1M |
| September 01, 2025 | 123.3 | 125.82 | 125.82 | 126 | 123.3 | 92,119 |
| August 29, 2025 | 124.1 | 123.99 | 123.99 | 125.99 | 123.26 | 67,357 |
| August 28, 2025 | 127 | 124.22 | 124.22 | 127.34 | 121.68 | 179,545 |
| August 26, 2025 | 128.1 | 127.79 | 127.79 | 129.66 | 127.25 | 105,135 |
| August 25, 2025 | 130 | 128.98 | 128.98 | 130.79 | 128.5 | 106,698 |
| August 22, 2025 | 132 | 130.3 | 130.3 | 133.39 | 130 | 102,727 |
| August 21, 2025 | 133 | 132.89 | 132.89 | 135.48 | 132.1 | 110,681 |
| August 20, 2025 | 131.1 | 132.95 | 132.95 | 134 | 131.1 | 123,172 |
| August 19, 2025 | 129.5 | 131.93 | 131.93 | 132.5 | 129.5 | 114,848 |
| August 18, 2025 | 130.29 | 129.95 | 129.95 | 131.58 | 128.25 | 123,312 |
| August 14, 2025 | 131.78 | 129.75 | 129.75 | 131.8 | 128.91 | 103,754 |
| August 13, 2025 | 131 | 131.14 | 131.14 | 131.91 | 130.31 | 66,367 |
| August 12, 2025 | 133.01 | 130.96 | 130.96 | 135.62 | 130.6 | 117,753 |
| August 11, 2025 | 134.1 | 133.72 | 133.72 | 135 | 132.35 | 121,211 |
| August 08, 2025 | 136.35 | 135.82 | 135.82 | 137.83 | 135.12 | 87,767 |
| August 07, 2025 | 137.21 | 137.14 | 137.14 | 137.89 | 135.06 | 52,452 |
| August 06, 2025 | 140.8 | 137.3 | 137.3 | 141.39 | 136.1 | 79,915 |
| August 05, 2025 | 138.3 | 141.05 | 141.05 | 142 | 138.3 | 52,308 |
| August 04, 2025 | 137.45 | 139.56 | 139.56 | 140.9 | 137 | 53,166 |
| August 01, 2025 | 139.01 | 138.14 | 138.14 | 140.91 | 137.1 | 71,131 |
| July 31, 2025 | 139.3 | 139.62 | 139.62 | 141.22 | 139.3 | 56,430 |
| July 30, 2025 | 141.98 | 141.62 | 141.62 | 144.81 | 141.02 | 113,280 |
| July 29, 2025 | 138.71 | 141.89 | 141.89 | 142.59 | 138.7 | 76,585 |
| July 28, 2025 | 144 | 139.95 | 139.95 | 145.03 | 139.1 | 111,990 |
| July 25, 2025 | 146 | 145.44 | 145.44 | 147 | 144.5 | 76,453 |
| July 24, 2025 | 146.98 | 147.28 | 147.28 | 148.87 | 144.66 | 105,683 |
| July 23, 2025 | 148.77 | 145.81 | 145.81 | 148.99 | 145.22 | 100,598 |
| July 22, 2025 | 152.19 | 148.33 | 148.33 | 153.35 | 147.83 | 145,219 |
| July 21, 2025 | 152 | 151.56 | 151.56 | 152.8 | 150.65 | 72,416 |
| July 18, 2025 | 153.99 | 152.03 | 152.03 | 153.99 | 151.65 | 60,600 |
| July 17, 2025 | 153.8 | 153.42 | 153.42 | 155.31 | 152.6 | 60,431 |
| July 16, 2025 | 156.5 | 153.98 | 153.98 | 156.5 | 151.81 | 63,797 |
| July 15, 2025 | 153.85 | 154.82 | 154.82 | 155.99 | 153.37 | 119,329 |
| July 14, 2025 | 152.58 | 153.37 | 153.37 | 153.89 | 150.32 | 84,586 |
| July 11, 2025 | 154.9 | 152.58 | 152.58 | 156.5 | 152 | 123,036 |
| July 10, 2025 | 155.1 | 154.55 | 154.55 | 156.18 | 152.26 | 138,249 |
| July 09, 2025 | 154 | 154.91 | 154.91 | 156.48 | 154 | 140,605 |
| July 08, 2025 | 155.75 | 154.89 | 154.89 | 158.38 | 153.97 | 208,016 |
| July 07, 2025 | 152.61 | 156.82 | 156.82 | 159.5 | 151.95 | 702,540 |
| July 04, 2025 | 152.6 | 152.63 | 152.63 | 153.67 | 150.7 | 156,857 |
| July 03, 2025 | 152.71 | 152.6 | 152.6 | 153.86 | 151.65 | 116,754 |