131.92
-2.97(-2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 21, 2025 | 133.99 | 131.9 | 131.9 | 134.94 | 130 | 3,419 |
| August 20, 2025 | 129.62 | 132.88 | 132.88 | 135 | 128.75 | 11,554 |
| August 19, 2025 | 129.77 | 129.27 | 129.27 | 130.39 | 128.5 | 4,068 |
| August 18, 2025 | 132.25 | 130.79 | 130.79 | 132.25 | 129.21 | 2,081 |
| August 14, 2025 | 130.5 | 130.5 | 130.5 | 133 | 129 | 2,786 |
| August 13, 2025 | 131.5 | 128.82 | 128.82 | 132 | 128 | 2,107 |
| August 12, 2025 | 126.99 | 129.54 | 129.54 | 134.51 | 126.99 | 10,272 |
| August 11, 2025 | 125.83 | 125.08 | 125.08 | 127.79 | 121.21 | 14,011 |
| August 08, 2025 | 129.88 | 128.4 | 128.4 | 136.79 | 125.25 | 22,916 |
| August 07, 2025 | 135.44 | 127.87 | 127.87 | 136 | 126 | 28,908 |
| August 06, 2025 | 139.34 | 135.78 | 135.78 | 143.99 | 133.27 | 29,357 |
| August 05, 2025 | 146.09 | 139.34 | 139.34 | 146.09 | 138 | 20,893 |
| August 04, 2025 | 147.08 | 145.3 | 145.3 | 149.8 | 140.89 | 17,274 |
| August 01, 2025 | 156 | 147.89 | 147.89 | 157.75 | 147 | 44,500 |
| July 31, 2025 | 155.5 | 155.91 | 155.91 | 175.88 | 154 | 932,645 |
| July 30, 2025 | 147 | 146.57 | 146.57 | 154.39 | 144.2 | 11,827 |
| July 29, 2025 | 141.7 | 149.31 | 149.31 | 153.48 | 140.01 | 5,517 |
| July 28, 2025 | 145.89 | 140 | 140 | 145.89 | 138.02 | 1,463 |
| July 25, 2025 | 148.9 | 143.16 | 143.16 | 149.01 | 142.4 | 2,463 |
| July 24, 2025 | 144.29 | 143.53 | 143.53 | 160 | 140.41 | 11,521 |
| July 23, 2025 | 138.99 | 140.76 | 140.76 | 141.31 | 138.1 | 783 |
| July 22, 2025 | 138 | 139.01 | 139.01 | 145.31 | 138 | 2,922 |
| July 21, 2025 | 140.1 | 140.77 | 140.77 | 143.92 | 140 | 1,555 |
| July 18, 2025 | 145.6 | 142.18 | 142.18 | 147.13 | 142 | 1,896 |
| July 17, 2025 | 145 | 144.17 | 144.17 | 147.56 | 141.62 | 1,081 |
| July 16, 2025 | 145.5 | 146.25 | 146.25 | 146.49 | 143.94 | 536 |
| July 15, 2025 | 145.01 | 143.16 | 143.16 | 146.6 | 141.2 | 1,903 |
| July 14, 2025 | 148.36 | 143.33 | 143.33 | 148.49 | 142.5 | 3,435 |
| July 11, 2025 | 149.15 | 144.22 | 144.22 | 149.35 | 144.02 | 6,025 |
| July 10, 2025 | 141.17 | 146.05 | 146.05 | 148.78 | 141.17 | 1,470 |
| July 09, 2025 | 150.65 | 144.7 | 144.7 | 150.65 | 141.32 | 3,221 |
| July 08, 2025 | 147.2 | 149.01 | 149.01 | 151.19 | 147.2 | 1,257 |
| July 07, 2025 | 152 | 151.13 | 151.13 | 152 | 146.5 | 5,059 |
| July 04, 2025 | 151.78 | 150.94 | 150.94 | 152 | 146 | 8,749 |
| July 03, 2025 | 145.29 | 149.6 | 149.6 | 151.5 | 144.39 | 16,595 |
| July 02, 2025 | 149 | 143.88 | 143.88 | 152 | 141.27 | 6,416 |
| July 01, 2025 | 143 | 149.58 | 149.58 | 151.5 | 142.18 | 24,000 |
| June 30, 2025 | 146.7 | 144.4 | 144.4 | 146.83 | 139.22 | 11,261 |
| June 27, 2025 | 134.74 | 143.31 | 143.31 | 154.68 | 131.21 | 212,718 |
| June 26, 2025 | 130.14 | 131.19 | 131.19 | 131.45 | 129.56 | 1,652 |
| June 25, 2025 | 133.18 | 130.14 | 130.14 | 134.28 | 129.4 | 5,236 |
| June 24, 2025 | 130.29 | 130.46 | 130.46 | 132.11 | 128.32 | 4,501 |
| June 23, 2025 | 131.41 | 128.93 | 128.93 | 133.36 | 128.07 | 8,810 |
| June 20, 2025 | 132.6 | 130.91 | 130.91 | 133.96 | 130 | 5,919 |
| June 19, 2025 | 136.7 | 131.96 | 131.96 | 136.73 | 131.25 | 5,304 |