136.91
-0.62(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 137.9 | 136.91 | 136.91 | 139.24 | 132.61 | 415,427 |
| August 14, 2025 | 136.87 | 137.53 | 137.53 | 138 | 135.51 | 255,490 |
| August 13, 2025 | 135.5 | 136.87 | 136.87 | 138.3 | 135.45 | 551,342 |
| August 12, 2025 | 131.77 | 135.09 | 135.09 | 137.5 | 131.77 | 753,908 |
| August 11, 2025 | 132.5 | 131.67 | 131.67 | 133.1 | 130.7 | 304,870 |
| August 08, 2025 | 130.8 | 131.89 | 131.89 | 136.99 | 129.52 | 881,998 |
| August 07, 2025 | 132.41 | 130.84 | 130.84 | 133.79 | 129.05 | 701,820 |
| August 06, 2025 | 124.5 | 132.41 | 132.41 | 134.18 | 124.49 | 1.82M |
| August 05, 2025 | 125.6 | 124.78 | 124.78 | 126.25 | 124.38 | 119,907 |
| August 04, 2025 | 125 | 125.5 | 125.5 | 126.31 | 123.77 | 166,205 |
| August 01, 2025 | 126.9 | 125.18 | 125.18 | 127.69 | 124.67 | 195,186 |
| July 31, 2025 | 127.8 | 126.41 | 126.41 | 128.2 | 125.97 | 280,952 |
| July 30, 2025 | 128.5 | 128.79 | 128.79 | 129.39 | 127.8 | 126,810 |
| July 29, 2025 | 126 | 128.18 | 128.18 | 128.89 | 125.6 | 228,496 |
| July 28, 2025 | 131.4 | 127.03 | 127.03 | 131.98 | 126.5 | 465,418 |
| July 25, 2025 | 134 | 132 | 132 | 134.34 | 131.44 | 175,659 |
| July 24, 2025 | 134 | 133.8 | 133.8 | 135.88 | 133.25 | 369,171 |
| July 23, 2025 | 134.7 | 133.95 | 133.95 | 135.62 | 133.25 | 177,768 |
| July 22, 2025 | 135.2 | 134.66 | 134.66 | 136.6 | 134.2 | 181,973 |
| July 21, 2025 | 135.4 | 135.74 | 135.74 | 136.39 | 134.34 | 194,058 |
| July 18, 2025 | 137.2 | 135.96 | 135.96 | 137.26 | 135.45 | 205,803 |
| July 17, 2025 | 137 | 136.52 | 136.52 | 138.6 | 136.14 | 304,468 |
| July 16, 2025 | 135.1 | 136.36 | 136.36 | 137.39 | 135.1 | 210,600 |
| July 15, 2025 | 134.39 | 135.62 | 135.62 | 136.46 | 133.6 | 341,500 |
| July 14, 2025 | 133.1 | 133.93 | 133.93 | 134.68 | 132.35 | 209,186 |
| July 11, 2025 | 135 | 133.99 | 133.99 | 135.59 | 133.45 | 300,996 |
| July 10, 2025 | 137.6 | 135.72 | 135.72 | 137.95 | 135 | 285,502 |
| July 09, 2025 | 136 | 135.32 | 135.32 | 137.42 | 135 | 183,636 |
| July 08, 2025 | 137.65 | 135.81 | 135.81 | 138.41 | 134.66 | 379,801 |
| July 07, 2025 | 136.85 | 137.43 | 137.43 | 139.15 | 136.51 | 258,670 |
| July 04, 2025 | 137.6 | 136.45 | 136.45 | 138.43 | 136 | 390,056 |
| July 03, 2025 | 138.61 | 137.62 | 137.62 | 139.58 | 137.31 | 245,740 |
| July 02, 2025 | 139.99 | 138.18 | 138.18 | 139.99 | 137.51 | 265,434 |
| July 01, 2025 | 139.98 | 139.29 | 139.29 | 140.75 | 138.26 | 334,879 |
| June 30, 2025 | 138.6 | 138.93 | 138.93 | 140.15 | 138.45 | 247,874 |
| June 27, 2025 | 138.7 | 138.2 | 138.2 | 141.5 | 137.59 | 426,743 |
| June 26, 2025 | 138.89 | 139.03 | 139.03 | 139.92 | 137.54 | 379,718 |
| June 25, 2025 | 135.95 | 138.02 | 138.02 | 138.87 | 135.81 | 331,341 |
| June 24, 2025 | 136.01 | 135.48 | 135.48 | 137 | 135.1 | 295,817 |
| June 23, 2025 | 133 | 134.05 | 134.05 | 134.98 | 132.69 | 341,512 |
| June 20, 2025 | 133.75 | 133.98 | 133.98 | 136 | 132.31 | 366,039 |
| June 19, 2025 | 136.75 | 133.13 | 133.13 | 137.52 | 133 | 361,494 |
| June 18, 2025 | 137.8 | 136.75 | 136.75 | 139.47 | 136.11 | 350,434 |
| June 17, 2025 | 140.1 | 138.15 | 138.15 | 142.25 | 137.68 | 434,607 |
| June 16, 2025 | 142 | 140.94 | 140.94 | 143.64 | 138.57 | 557,133 |
| June 13, 2025 | 139.6 | 142.05 | 142.05 | 143.6 | 138.3 | 594,598 |
| June 12, 2025 | 146 | 141.8 | 141.8 | 146.28 | 140.7 | 461,894 |
| June 11, 2025 | 144.3 | 145.77 | 145.77 | 148.8 | 143.01 | 1.04M |
| June 10, 2025 | 144.33 | 143.74 | 143.74 | 145.6 | 142.56 | 590,218 |
| June 09, 2025 | 143 | 144.33 | 144.33 | 146.51 | 142.96 | 1.07M |
| June 06, 2025 | 139.22 | 142.2 | 142.2 | 143.65 | 139.01 | 1.21M |
| June 05, 2025 | 137.15 | 139.13 | 139.13 | 140.9 | 137.15 | 776,369 |
| June 04, 2025 | 137.5 | 137.09 | 137.09 | 137.98 | 135.12 | 550,166 |
| June 03, 2025 | 138.2 | 137.1 | 137.1 | 140.59 | 136.7 | 716,527 |
| June 02, 2025 | 132.5 | 138.27 | 138.27 | 140.48 | 132.01 | 1.71M |
| May 30, 2025 | 138.55 | 133.35 | 133.35 | 138.74 | 132.06 | 2.89M |
| May 29, 2025 | 143.1 | 139.12 | 139.12 | 143.1 | 137.7 | 1.08M |
| May 28, 2025 | 137.5 | 142.6 | 142.6 | 146.89 | 137.2 | 1.57M |
| May 27, 2025 | 137.46 | 137.73 | 137.73 | 138.42 | 135.2 | 536,895 |
| May 26, 2025 | 137.88 | 137.33 | 137.33 | 138.79 | 137.05 | 243,300 |