142.35
+0.4(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 193.09 | 195.24 | 195.24 | 196.8 | 192.96 | 7.02M |
| July 01, 2025 | 194 | 193.09 | 193.09 | 194.11 | 191.61 | 5.05M |
| June 30, 2025 | 190.01 | 193.11 | 193.11 | 193.5 | 189.75 | 5.84M |
| June 27, 2025 | 190.2 | 189.28 | 189.28 | 192.1 | 187.6 | 7.15M |
| June 26, 2025 | 188 | 190.14 | 190.14 | 191 | 186.06 | 7.79M |
| June 25, 2025 | 189 | 189.01 | 189.01 | 194.34 | 188.15 | 8.16M |
| June 24, 2025 | 184.5 | 187.77 | 187.77 | 189.52 | 184.15 | 9.35M |
| June 23, 2025 | 181.1 | 182.58 | 182.58 | 183.38 | 180 | 2.89M |
| June 20, 2025 | 179 | 182.51 | 182.51 | 183 | 178.86 | 4.39M |
| June 19, 2025 | 183.4 | 178.85 | 178.85 | 185.9 | 178.5 | 5.71M |
| June 18, 2025 | 186.76 | 183.31 | 183.31 | 188 | 182.78 | 5.43M |
| June 17, 2025 | 190.19 | 186.76 | 186.76 | 190.9 | 185.58 | 7.29M |
| June 16, 2025 | 187.22 | 190.1 | 190.1 | 191.08 | 183.7 | 7.8M |
| June 13, 2025 | 187.01 | 187.22 | 187.22 | 189 | 186 | 7.1M |
| June 12, 2025 | 195 | 190.21 | 190.21 | 196.33 | 188.93 | 22.02M |