148.50
-5.32(-3.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 148 | 153.82 | 153.82 | 156 | 147.33 | 5.02M |
| September 10, 2025 | 149.5 | 148.29 | 148.29 | 151.8 | 147.51 | 1.85M |
| September 09, 2025 | 153 | 149.45 | 149.45 | 153 | 148 | 2.53M |
| September 08, 2025 | 149.8 | 152.63 | 152.63 | 157.86 | 145.51 | 6.59M |
| September 05, 2025 | 146.4 | 149.08 | 149.08 | 152.49 | 146.16 | 10.35M |
| September 04, 2025 | 136 | 145.69 | 145.69 | 155.6 | 135 | 61.69M |
| September 03, 2025 | 125.9 | 130.8 | 130.8 | 133.65 | 124.75 | 2.42M |
| September 02, 2025 | 125.8 | 125.62 | 125.62 | 128.37 | 124.61 | 624,130 |
| September 01, 2025 | 126 | 125.22 | 125.22 | 126 | 124.05 | 469,973 |
| August 29, 2025 | 123.15 | 125.14 | 125.14 | 127.48 | 123.15 | 360,712 |
| August 28, 2025 | 126.5 | 124.52 | 124.52 | 127.83 | 123.2 | 418,939 |
| August 26, 2025 | 130.6 | 127.92 | 127.92 | 131.74 | 127.5 | 427,766 |
| August 25, 2025 | 132 | 130.45 | 130.45 | 132.48 | 128.31 | 810,457 |
| August 22, 2025 | 131.5 | 131.41 | 131.41 | 132.2 | 129.6 | 884,776 |
| August 21, 2025 | 126.2 | 131.77 | 131.77 | 135.3 | 125.33 | 3.03M |
| August 20, 2025 | 128.85 | 125.87 | 125.87 | 129.36 | 125.34 | 485,587 |
| August 19, 2025 | 128.39 | 128.85 | 128.85 | 130.52 | 127.43 | 814,302 |
| August 18, 2025 | 125 | 127.45 | 127.45 | 130.9 | 123.77 | 2.56M |
| August 14, 2025 | 120.58 | 119.22 | 119.22 | 121.6 | 118.67 | 194,208 |
| August 13, 2025 | 122.77 | 120.88 | 120.88 | 122.94 | 119.6 | 333,380 |
| August 12, 2025 | 119.54 | 121.98 | 121.98 | 123.05 | 118.75 | 345,604 |
| August 11, 2025 | 121.99 | 119.42 | 119.42 | 122.39 | 118.75 | 357,308 |
| August 08, 2025 | 120 | 121.48 | 121.48 | 123.29 | 118.28 | 582,423 |
| August 07, 2025 | 117.12 | 119.48 | 119.48 | 120.77 | 113.51 | 934,435 |
| August 06, 2025 | 118.6 | 117.12 | 117.12 | 119.98 | 116.5 | 819,621 |
| August 05, 2025 | 124.8 | 120.01 | 120.01 | 126.4 | 118.55 | 2.06M |
| August 04, 2025 | 126.4 | 124.34 | 124.34 | 126.74 | 122.74 | 923,376 |
| August 01, 2025 | 127.49 | 125.72 | 125.72 | 129.37 | 125 | 369,012 |
| July 31, 2025 | 126.8 | 127.49 | 127.49 | 129.57 | 126.62 | 304,323 |
| July 30, 2025 | 130.02 | 129.38 | 129.38 | 131.33 | 128.5 | 297,450 |
| July 29, 2025 | 126.4 | 130.02 | 130.02 | 131.58 | 126.4 | 532,463 |
| July 28, 2025 | 130.8 | 128.26 | 128.26 | 132.41 | 127.65 | 624,475 |
| July 25, 2025 | 135.1 | 132.25 | 132.25 | 136.03 | 131.63 | 396,519 |
| July 24, 2025 | 135.3 | 136.13 | 136.13 | 137.52 | 133.87 | 543,335 |
| July 23, 2025 | 138.6 | 135.26 | 135.26 | 138.77 | 134.75 | 756,758 |
| July 22, 2025 | 138 | 138.13 | 138.13 | 139.7 | 136.26 | 582,773 |
| July 21, 2025 | 138.7 | 137.86 | 137.86 | 139.16 | 136.37 | 826,891 |
| July 18, 2025 | 139.5 | 138.16 | 138.16 | 141.7 | 137.5 | 1.13M |
| July 17, 2025 | 141.77 | 138.71 | 138.71 | 144.42 | 138.1 | 1.86M |
| July 16, 2025 | 141 | 141.54 | 141.54 | 143.19 | 140.43 | 546,812 |
| July 15, 2025 | 140.85 | 140.65 | 140.65 | 144.2 | 140.25 | 683,750 |
| July 14, 2025 | 141.99 | 140.1 | 140.1 | 142.5 | 139.71 | 830,996 |
| July 11, 2025 | 144.15 | 141.82 | 141.82 | 144.99 | 140.81 | 666,175 |
| July 10, 2025 | 144.5 | 144.15 | 144.15 | 146.47 | 143.36 | 383,424 |
| July 09, 2025 | 146.4 | 144.67 | 144.67 | 148.39 | 144.1 | 682,336 |
| July 08, 2025 | 148.38 | 145.74 | 145.74 | 148.38 | 144 | 782,252 |
| July 07, 2025 | 143.11 | 147.4 | 147.4 | 148.22 | 142.01 | 1.33M |
| July 04, 2025 | 143.8 | 144.01 | 144.01 | 146.6 | 142.31 | 1.01M |
| July 03, 2025 | 143.94 | 143.81 | 143.81 | 147.35 | 141.54 | 1.71M |
| July 02, 2025 | 144.49 | 143.23 | 143.23 | 144.89 | 141.06 | 886,361 |
| July 01, 2025 | 147.48 | 143.88 | 143.88 | 148.73 | 142.69 | 1.15M |
| June 30, 2025 | 148.98 | 146.29 | 146.29 | 149.7 | 145.5 | 1.02M |
| June 27, 2025 | 149.75 | 148.68 | 148.68 | 151.52 | 147.1 | 1.88M |
| June 26, 2025 | 147.42 | 148.37 | 148.37 | 159.3 | 146.95 | 11.13M |
| June 25, 2025 | 146.79 | 147.28 | 147.28 | 149.7 | 146.37 | 1.32M |
| June 24, 2025 | 149 | 146.12 | 146.12 | 150.24 | 145.31 | 1.43M |
| June 23, 2025 | 149.4 | 146.58 | 146.58 | 151.7 | 146.06 | 1.76M |
| June 20, 2025 | 146.91 | 149.15 | 149.15 | 153.25 | 145.5 | 5.32M |
| June 19, 2025 | 152.5 | 147.51 | 147.51 | 157.3 | 145.2 | 17.72M |
| June 18, 2025 | 134.01 | 158.37 | 158.37 | 161.31 | 132.76 | 52.51M |