140.15
-1.77(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 145 | 140.15 | 140.15 | 145 | 135.6 | 8,904 |
| September 25, 2025 | 138.5 | 141.92 | 141.92 | 146 | 138.5 | 6,007 |
| September 24, 2025 | 148.97 | 142.19 | 142.19 | 148.97 | 141 | 5,881 |
| September 23, 2025 | 142 | 145.42 | 145.42 | 145.42 | 139.21 | 16,175 |
| September 22, 2025 | 143.94 | 138.5 | 138.5 | 144.89 | 137.63 | 9,732 |
| September 19, 2025 | 141.87 | 143.94 | 143.94 | 148.7 | 141.87 | 5,185 |
| September 18, 2025 | 141.98 | 141.87 | 141.87 | 144.5 | 135 | 10,340 |
| September 17, 2025 | 135.5 | 139.43 | 139.43 | 141.87 | 135.5 | 11,900 |
| September 16, 2025 | 140.99 | 138.85 | 138.85 | 140.99 | 136.52 | 5,829 |
| September 15, 2025 | 143.1 | 139.02 | 139.02 | 143.1 | 138.51 | 3,842 |
| September 12, 2025 | 144.6 | 141.05 | 141.05 | 144.6 | 134.25 | 16,369 |
| September 11, 2025 | 144.97 | 140.9 | 140.9 | 144.97 | 138.33 | 3,629 |
| September 10, 2025 | 136.4 | 139.84 | 139.84 | 141.99 | 133.05 | 33,513 |
| September 09, 2025 | 145.95 | 140.06 | 140.06 | 147.8 | 140.03 | 21,549 |
| September 08, 2025 | 154.99 | 147.41 | 147.41 | 154.99 | 146.19 | 13,561 |
| September 05, 2025 | 150 | 153.89 | 153.89 | 160.45 | 145.34 | 11,566 |
| September 04, 2025 | 158 | 152.99 | 152.99 | 158 | 147 | 4,462 |
| September 03, 2025 | 154.33 | 153.26 | 153.26 | 156.7 | 150.25 | 5,387 |
| September 02, 2025 | 151.98 | 154.33 | 154.33 | 156 | 150 | 8,376 |
| September 01, 2025 | 148 | 152.57 | 152.57 | 155 | 141.74 | 11,153 |
| August 29, 2025 | 147 | 149.2 | 149.2 | 154.97 | 147 | 3,229 |
| August 28, 2025 | 157.7 | 151 | 151 | 157.7 | 150.09 | 6,618 |
| August 26, 2025 | 155.55 | 157.99 | 157.99 | 164.7 | 153.34 | 6,734 |
| August 25, 2025 | 164.1 | 161.42 | 161.42 | 165.35 | 157.15 | 16,036 |
| August 22, 2025 | 155.92 | 157.48 | 157.48 | 160 | 155 | 6,285 |
| August 21, 2025 | 156 | 157.49 | 157.49 | 160 | 152.24 | 9,289 |
| August 20, 2025 | 160.99 | 154.24 | 154.24 | 161.75 | 152.65 | 3,889 |
| August 19, 2025 | 165 | 159.01 | 159.01 | 165 | 159.01 | 25,733 |
| August 18, 2025 | 173.47 | 167.38 | 167.38 | 173.47 | 156.94 | 31,383 |
| August 14, 2025 | 165.21 | 165.21 | 165.21 | 165.21 | 165.21 | 12,696 |
| August 13, 2025 | 157 | 157.35 | 157.35 | 157.35 | 151 | 3,839 |
| August 12, 2025 | 148.45 | 149.86 | 149.86 | 150 | 144 | 8,341 |
| August 11, 2025 | 137.36 | 148.76 | 148.76 | 151.5 | 137.36 | 4,742 |
| August 08, 2025 | 147.9 | 144.59 | 144.59 | 152.49 | 139.01 | 5,316 |
| August 07, 2025 | 143.62 | 145.23 | 145.23 | 151.93 | 143.62 | 23,126 |
| August 06, 2025 | 142.18 | 151.18 | 151.18 | 157.15 | 142.18 | 61,171 |
| August 05, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | 3,726 |
| August 04, 2025 | 158 | 157.55 | 157.55 | 158 | 157.55 | 1,553 |
| August 01, 2025 | 165.7 | 165.85 | 165.85 | 165.85 | 165.7 | 3,400 |
| July 31, 2025 | 162.2 | 162.6 | 162.6 | 162.6 | 162.2 | 8,616 |
| July 30, 2025 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | 4,397 |
| July 29, 2025 | 169.58 | 168.9 | 168.9 | 169.58 | 168.9 | 16,213 |
| July 28, 2025 | 166 | 166.26 | 166.26 | 166.26 | 166 | 14,256 |
| July 25, 2025 | 163.3 | 163 | 163 | 163.3 | 163 | 3,639 |
| July 24, 2025 | 160.1 | 160.1 | 160.1 | 160.1 | 160.1 | 2,164 |
| July 23, 2025 | 152.41 | 157.02 | 157.02 | 157.02 | 152.41 | 5,168 |
| July 22, 2025 | 154.96 | 153.95 | 153.95 | 154.96 | 153.95 | 5,343 |
| July 21, 2025 | 158.91 | 155.73 | 155.73 | 158.91 | 155.73 | 7,057 |
| July 18, 2025 | 161 | 158.91 | 158.91 | 161 | 158.91 | 3,451 |
| July 17, 2025 | 155.83 | 162.16 | 162.16 | 162.18 | 155.83 | 6,131 |
| July 16, 2025 | 157.51 | 159 | 159 | 159 | 157.51 | 7,142 |
| July 15, 2025 | 155 | 157.5 | 157.5 | 157.9 | 155 | 3,075 |
| July 14, 2025 | 158 | 154.84 | 154.84 | 158 | 154.84 | 4,654 |
| July 11, 2025 | 155.5 | 158 | 158 | 158.2 | 155.5 | 12,688 |
| July 10, 2025 | 157.95 | 155.1 | 155.1 | 157.95 | 154.16 | 13,799 |
| July 09, 2025 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | 6,964 |
| July 08, 2025 | 155 | 154.23 | 154.23 | 155 | 153.1 | 17,806 |
| July 07, 2025 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | 4,439 |
| July 04, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 3,618 |
| July 03, 2025 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | 1,685 |