135.11
-1.53(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 141.5 | 137.06 | 137.06 | 141.5 | 135 | 5,798 |
| November 18, 2025 | 140 | 141.5 | 141.5 | 144.25 | 138.01 | 12,082 |
| November 17, 2025 | 138.28 | 135.14 | 135.14 | 140 | 133.05 | 7,951 |
| November 14, 2025 | 135 | 141.11 | 141.11 | 144.78 | 135 | 4,938 |
| November 13, 2025 | 139.66 | 137.4 | 137.4 | 139.66 | 136.26 | 1,091 |
| November 12, 2025 | 141 | 139.66 | 139.66 | 145 | 137 | 2,279 |
| November 11, 2025 | 135.59 | 138.77 | 138.77 | 139.45 | 134.1 | 583 |
| November 10, 2025 | 138 | 136.96 | 136.96 | 140.01 | 135.2 | 5,024 |
| November 07, 2025 | 139.8 | 137.31 | 137.31 | 139.8 | 137 | 821 |
| November 06, 2025 | 137.62 | 141.9 | 141.9 | 142.98 | 137.62 | 8,677 |
| November 04, 2025 | 141.99 | 140.43 | 140.43 | 143.1 | 137.01 | 12,677 |
| November 03, 2025 | 136.29 | 138.73 | 138.73 | 139.99 | 136 | 6,848 |
| October 31, 2025 | 140 | 138.55 | 138.55 | 140.67 | 135 | 5,325 |
| October 30, 2025 | 137.05 | 139.75 | 139.75 | 140 | 133 | 8,602 |
| October 29, 2025 | 136.89 | 137.2 | 137.2 | 137.9 | 133.02 | 6,378 |
| October 28, 2025 | 135.82 | 132.65 | 132.65 | 135.82 | 130 | 4,191 |
| October 27, 2025 | 133.67 | 135.14 | 135.14 | 138.98 | 133.67 | 2,272 |
| October 24, 2025 | 139.99 | 135.03 | 135.03 | 139.99 | 132.25 | 2,064 |
| October 23, 2025 | 136.5 | 138.11 | 138.11 | 141.2 | 136.5 | 3,041 |
| October 21, 2025 | 142.89 | 138.21 | 138.21 | 144.8 | 138 | 2,831 |
| October 20, 2025 | 138.95 | 139.79 | 139.79 | 143 | 136.37 | 118,734 |
| October 17, 2025 | 127.03 | 133.09 | 133.09 | 135.5 | 127.03 | 15,896 |
| October 16, 2025 | 127.65 | 128.41 | 128.41 | 130.3 | 125.17 | 6,974 |
| October 15, 2025 | 130.9 | 126.07 | 126.07 | 130.9 | 125.1 | 10,691 |
| October 14, 2025 | 131.01 | 128.99 | 128.99 | 132.38 | 127.02 | 3,751 |
| October 13, 2025 | 132.99 | 129 | 129 | 132.99 | 126.38 | 2,775 |
| October 10, 2025 | 133.89 | 130.55 | 130.55 | 134 | 128.62 | 3,133 |
| October 09, 2025 | 132.18 | 128.49 | 128.49 | 132.18 | 126 | 4,724 |
| October 08, 2025 | 130.01 | 131.4 | 131.4 | 133.9 | 129.01 | 3,557 |
| October 07, 2025 | 132.01 | 131.06 | 131.06 | 133.69 | 130 | 3,024 |
| October 06, 2025 | 133.01 | 131.14 | 131.14 | 134.22 | 131.1 | 3,332 |
| October 03, 2025 | 135 | 134.22 | 134.22 | 137 | 132 | 1,988 |
| October 01, 2025 | 130.81 | 134.36 | 134.36 | 148 | 130.75 | 23,625 |
| September 30, 2025 | 136.51 | 130.75 | 130.75 | 136.51 | 130.13 | 1,390 |
| September 29, 2025 | 133.01 | 131.27 | 131.27 | 134 | 130.05 | 3,663 |
| September 26, 2025 | 130.5 | 130.04 | 130.04 | 133.9 | 127 | 2,996 |
| September 25, 2025 | 135 | 131.07 | 131.07 | 135.5 | 130 | 1,199 |
| September 24, 2025 | 132.55 | 134.57 | 134.57 | 136 | 131.61 | 2,020 |
| September 23, 2025 | 135 | 131.91 | 131.91 | 136.99 | 131 | 2,320 |
| September 22, 2025 | 136.45 | 132.52 | 132.52 | 140.94 | 130.58 | 17,261 |
| September 19, 2025 | 136.7 | 135.73 | 135.73 | 138.39 | 132.6 | 4,695 |
| September 18, 2025 | 134.55 | 133.55 | 133.55 | 136.5 | 132.2 | 5,716 |
| September 17, 2025 | 134 | 133.23 | 133.23 | 138.99 | 132.1 | 6,412 |
| September 16, 2025 | 132.01 | 133.25 | 133.25 | 138.9 | 132 | 4,396 |
| September 15, 2025 | 130 | 131.55 | 131.55 | 134.51 | 130 | 4,421 |
| September 12, 2025 | 133.66 | 131.92 | 131.92 | 140.98 | 127.6 | 24,176 |
| September 11, 2025 | 139.99 | 134.89 | 134.89 | 139.99 | 134 | 5,624 |
| September 10, 2025 | 145 | 136.32 | 136.32 | 146 | 135.27 | 18,312 |
| September 09, 2025 | 152.99 | 143.96 | 143.96 | 152.99 | 141.1 | 27,205 |
| September 08, 2025 | 150.8 | 153.05 | 153.05 | 164 | 150.8 | 246,079 |
| September 05, 2025 | 129.23 | 141.81 | 141.81 | 145.7 | 129.23 | 32,252 |
| September 04, 2025 | 132.01 | 129.5 | 129.5 | 132.01 | 129.22 | 351 |
| September 03, 2025 | 128.19 | 131.11 | 131.11 | 131.9 | 128.12 | 6,068 |
| September 02, 2025 | 125 | 128.21 | 128.21 | 133 | 125 | 1,804 |
| September 01, 2025 | 129.9 | 128.64 | 128.64 | 131.97 | 127.96 | 2,616 |
| August 29, 2025 | 126.58 | 127.45 | 127.45 | 130.55 | 126.58 | 4,361 |
| August 28, 2025 | 131.21 | 128.93 | 128.93 | 132.09 | 127.36 | 1,871 |
| August 26, 2025 | 129.96 | 129.58 | 129.58 | 131.64 | 127.23 | 2,343 |
| August 25, 2025 | 132.92 | 130.62 | 130.62 | 132.94 | 129.25 | 1,261 |
| August 22, 2025 | 130.63 | 131.58 | 131.58 | 135 | 129.5 | 5,606 |