139.86
+2.1(+1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 139.09 | 137.76 | 137.76 | 140.35 | 136.75 | 3.53M |
| September 25, 2025 | 140.4 | 139.82 | 139.82 | 142.11 | 139.36 | 3.71M |
| September 24, 2025 | 143.5 | 140.41 | 140.41 | 144 | 140 | 4M |
| September 23, 2025 | 146.12 | 143.91 | 143.91 | 146.31 | 142.87 | 4.64M |
| September 22, 2025 | 149 | 146.09 | 146.09 | 149.73 | 145.85 | 4.66M |
| September 19, 2025 | 149 | 149.03 | 149.03 | 149.85 | 148.22 | 3.28M |
| September 18, 2025 | 149.61 | 148.61 | 148.61 | 149.76 | 146.81 | 6.99M |
| September 17, 2025 | 148 | 148.44 | 148.44 | 152.44 | 148 | 17.26M |
| September 16, 2025 | 148.08 | 147.38 | 147.38 | 148.89 | 146.57 | 5.54M |
| September 15, 2025 | 145.79 | 147.21 | 147.21 | 147.9 | 145 | 5.37M |
| September 12, 2025 | 143.6 | 144.84 | 144.84 | 145.9 | 143.26 | 3.63M |
| September 11, 2025 | 145 | 143.42 | 143.42 | 145 | 142.5 | 3.44M |
| September 10, 2025 | 143.59 | 144.74 | 144.74 | 145.69 | 143.41 | 6.27M |
| September 09, 2025 | 142.55 | 142.86 | 142.86 | 143.7 | 141.75 | 2.87M |
| September 08, 2025 | 143.9 | 142.3 | 142.3 | 144 | 141.55 | 2.83M |
| September 05, 2025 | 142.65 | 141.95 | 141.95 | 144.09 | 140 | 4.81M |
| September 04, 2025 | 144 | 142.65 | 142.65 | 144.25 | 141.92 | 4.5M |
| September 03, 2025 | 141.19 | 142.07 | 142.07 | 142.3 | 140.48 | 3.3M |
| September 02, 2025 | 143 | 141.19 | 141.19 | 143.75 | 140.85 | 3.87M |
| September 01, 2025 | 139.8 | 142.21 | 142.21 | 143.1 | 139.52 | 4.04M |
| August 29, 2025 | 140 | 139.8 | 139.8 | 141.29 | 139.26 | 3.95M |
| August 28, 2025 | 141.26 | 139.76 | 139.76 | 141.85 | 139.09 | 5.59M |
| August 26, 2025 | 144.3 | 141.26 | 141.26 | 144.45 | 140.86 | 6.44M |
| August 25, 2025 | 143.86 | 143.87 | 143.87 | 148.8 | 142.64 | 10.19M |
| August 22, 2025 | 144 | 143.92 | 143.92 | 146.07 | 143.43 | 6.71M |
| August 21, 2025 | 143.15 | 144.62 | 144.62 | 146.1 | 142.8 | 8.79M |
| August 20, 2025 | 141.99 | 143.15 | 143.15 | 144.15 | 140.73 | 7.54M |
| August 19, 2025 | 140.77 | 141.59 | 141.59 | 141.99 | 138.66 | 7.79M |
| August 18, 2025 | 140.25 | 141.01 | 141.01 | 141.5 | 138.66 | 8.4M |
| August 14, 2025 | 141 | 140.27 | 140.27 | 141.63 | 139.03 | 5.84M |
| August 13, 2025 | 138 | 141.17 | 141.17 | 142.29 | 137.81 | 16.62M |
| August 12, 2025 | 137.37 | 138.08 | 138.08 | 139.13 | 135.9 | 10.92M |
| August 11, 2025 | 138.45 | 137.9 | 137.9 | 139.04 | 135.2 | 11.47M |
| August 08, 2025 | 133.46 | 138.04 | 138.04 | 139.8 | 132.64 | 29.02M |
| August 07, 2025 | 131.8 | 133.46 | 133.46 | 134.05 | 130.26 | 14.21M |
| August 06, 2025 | 133.49 | 132.18 | 132.18 | 133.53 | 131.1 | 11.87M |
| August 05, 2025 | 135 | 133.49 | 133.49 | 135.3 | 131.71 | 18.71M |
| August 04, 2025 | 133.3 | 133.98 | 133.98 | 134.45 | 130.65 | 12.65M |
| August 01, 2025 | 135.44 | 132.09 | 132.09 | 136.47 | 131.72 | 13.33M |
| July 31, 2025 | 135 | 135.3 | 135.3 | 141.5 | 133.75 | 28.37M |
| July 30, 2025 | 135.89 | 136.05 | 136.05 | 138.4 | 133.05 | 38.43M |
| July 29, 2025 | 137.3 | 134.65 | 134.65 | 138.54 | 132 | 46.59M |
| July 28, 2025 | 146.4 | 139.12 | 139.12 | 146.4 | 132.16 | 84.49M |
| July 25, 2025 | 137.8 | 144.8 | 144.8 | 149.4 | 136.41 | 298.4M |
| July 24, 2025 | 169.1 | 132.32 | 132.32 | 169.1 | 131.5 | 127.73M |
| July 23, 2025 | 192.7 | 187.89 | 187.89 | 193.41 | 186.61 | 9.21M |
| July 22, 2025 | 196.94 | 192.56 | 192.56 | 200 | 191.54 | 9.71M |
| July 21, 2025 | 202.01 | 195.99 | 195.99 | 205 | 195.18 | 7.84M |
| July 18, 2025 | 205.6 | 203.14 | 203.14 | 206.47 | 202.66 | 1.94M |
| July 17, 2025 | 208.01 | 205.75 | 205.75 | 208.99 | 204.6 | 4.64M |
| July 16, 2025 | 208.5 | 208.31 | 208.31 | 209.99 | 207.32 | 3.66M |
| July 15, 2025 | 207.06 | 208.98 | 208.98 | 209.4 | 206.3 | 3.06M |
| July 14, 2025 | 205.7 | 207.13 | 207.13 | 208.6 | 205.1 | 4.4M |
| July 11, 2025 | 205.5 | 206.43 | 206.43 | 208 | 203.2 | 3.54M |
| July 10, 2025 | 208 | 206.38 | 206.38 | 209.7 | 205.51 | 5.12M |
| July 09, 2025 | 201 | 207.96 | 207.96 | 211.75 | 199.05 | 23.17M |
| July 08, 2025 | 198.92 | 200.99 | 200.99 | 202.5 | 198 | 8.01M |
| July 07, 2025 | 197.5 | 199.33 | 199.33 | 199.6 | 196.22 | 3.41M |
| July 04, 2025 | 198.8 | 197.63 | 197.63 | 200.69 | 196.01 | 5.5M |
| July 03, 2025 | 195.9 | 197.75 | 197.75 | 199 | 194.2 | 5.98M |