137.46
-3.68(-2.61%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 141.2 | 137.46 | 137.46 | 142.19 | 136.8 | 4.41M |
September 25, 2025 | 144.5 | 141.14 | 141.14 | 147.23 | 140.82 | 9M |
September 24, 2025 | 149.5 | 144.31 | 144.31 | 149.98 | 144.02 | 4.21M |
September 23, 2025 | 152.5 | 149.63 | 149.63 | 153.39 | 149.3 | 8.28M |
September 22, 2025 | 151.94 | 152.43 | 152.43 | 154.9 | 150.7 | 5.14M |
September 19, 2025 | 148.89 | 151.34 | 151.34 | 153.47 | 148.7 | 13.99M |
September 18, 2025 | 151.27 | 148.7 | 148.7 | 151.4 | 147.97 | 3.3M |
September 17, 2025 | 152 | 150.4 | 150.4 | 152.78 | 149.62 | 2.94M |
September 16, 2025 | 152 | 151.3 | 151.3 | 152.4 | 150.5 | 3.12M |
September 15, 2025 | 149.7 | 151.32 | 151.32 | 153.15 | 148.9 | 5.15M |
September 12, 2025 | 148.5 | 148.92 | 148.92 | 150 | 148.02 | 2.05M |
September 11, 2025 | 149.95 | 148.48 | 148.48 | 150.2 | 147.76 | 2.52M |
September 10, 2025 | 147.49 | 149.22 | 149.22 | 151.1 | 147.49 | 6.32M |
September 09, 2025 | 148.67 | 146.75 | 146.75 | 148.67 | 146.36 | 2.37M |
September 08, 2025 | 147 | 147.33 | 147.33 | 149.75 | 145.74 | 5.95M |
September 05, 2025 | 145.1 | 145.82 | 145.82 | 146.76 | 144 | 3.31M |
September 04, 2025 | 146 | 144.25 | 144.25 | 147.49 | 144 | 6.24M |
September 03, 2025 | 144 | 144.71 | 144.71 | 145.39 | 142.5 | 3.71M |
September 02, 2025 | 141.51 | 143.34 | 143.34 | 145.26 | 141.04 | 8.11M |
September 01, 2025 | 139.39 | 140.83 | 140.83 | 142.12 | 138.6 | 3.47M |
August 29, 2025 | 137.5 | 138.12 | 138.12 | 140.17 | 136.38 | 9.35M |
August 28, 2025 | 142.03 | 136.99 | 136.99 | 142.1 | 136.66 | 7.05M |
August 26, 2025 | 142 | 142.03 | 142.03 | 142.5 | 139.85 | 5.98M |
August 25, 2025 | 144.88 | 142.65 | 142.65 | 145.16 | 141.79 | 5.35M |
August 22, 2025 | 143 | 144.05 | 144.05 | 146.45 | 142.6 | 7.34M |
August 21, 2025 | 144.25 | 142.67 | 142.67 | 146.4 | 142.1 | 5.17M |
August 20, 2025 | 145 | 144.19 | 144.19 | 145.12 | 142.54 | 6.37M |
August 19, 2025 | 141 | 144.48 | 144.48 | 148.21 | 139.28 | 32.33M |
August 18, 2025 | 144 | 139.99 | 139.99 | 144 | 135.5 | 31.02M |
August 14, 2025 | 138.5 | 137.03 | 137.03 | 138.95 | 136 | 6.4M |
August 13, 2025 | 141.45 | 137.96 | 137.96 | 142.08 | 137.7 | 4.65M |
August 12, 2025 | 142.45 | 140.76 | 140.76 | 142.5 | 139.41 | 9.77M |
August 11, 2025 | 140.29 | 141.71 | 141.71 | 142.44 | 139.06 | 4.11M |
August 08, 2025 | 145.6 | 139.72 | 139.72 | 146.54 | 139.11 | 4.68M |
August 07, 2025 | 145.31 | 145.64 | 145.64 | 146.74 | 142.4 | 4.37M |
August 06, 2025 | 150.81 | 146.99 | 146.99 | 151 | 146.75 | 4.31M |
August 05, 2025 | 152.59 | 151.38 | 151.38 | 153.79 | 150.69 | 2.71M |
August 04, 2025 | 152.5 | 153.31 | 153.31 | 154 | 151.03 | 3.61M |
August 01, 2025 | 151.98 | 151.76 | 151.76 | 156 | 151.15 | 8.49M |
July 31, 2025 | 152.2 | 150.74 | 150.74 | 154.19 | 150.2 | 5.33M |
July 30, 2025 | 156.3 | 156.15 | 156.15 | 157.45 | 154.16 | 5.17M |
July 29, 2025 | 155 | 156.3 | 156.3 | 156.85 | 152.21 | 7.3M |
July 28, 2025 | 156.44 | 155.01 | 155.02 | 160.67 | 153.68 | 8.52M |
July 25, 2025 | 159.45 | 156.26 | 156.27 | 160.28 | 155.2 | 7.71M |
July 24, 2025 | 164.17 | 159.46 | 159.47 | 164.32 | 158.41 | 7.38M |
July 23, 2025 | 164.62 | 163.37 | 163.38 | 164.82 | 162.15 | 3.11M |
July 22, 2025 | 164.47 | 163.17 | 163.18 | 165.3 | 162.3 | 2.94M |
July 21, 2025 | 161.91 | 164.47 | 164.48 | 164.92 | 160.18 | 4.65M |
July 18, 2025 | 165.01 | 162.23 | 162.24 | 165.53 | 161.52 | 5.78M |
July 17, 2025 | 165.01 | 164.79 | 164.8 | 166.88 | 163.76 | 8.34M |
July 16, 2025 | 163.34 | 164.08 | 164.09 | 164.95 | 158.29 | 16.8M |
July 15, 2025 | 174.11 | 162.4 | 162.41 | 174.8 | 161.46 | 15.43M |
July 14, 2025 | 174.08 | 174.03 | 174.04 | 175.25 | 171.53 | 3.71M |
July 11, 2025 | 175.45 | 173.72 | 173.73 | 176.14 | 172.6 | 2.79M |
July 10, 2025 | 174.66 | 176.19 | 176.2 | 177.74 | 173.71 | 4.5M |
July 09, 2025 | 174.45 | 174.31 | 174.32 | 175.11 | 172.57 | 3.04M |
July 08, 2025 | 173.69 | 174.26 | 174.27 | 175.32 | 171.94 | 2.53M |
July 07, 2025 | 177.41 | 173.78 | 173.79 | 177.43 | 173.09 | 3.47M |
July 04, 2025 | 174.47 | 177.41 | 177.42 | 178.42 | 173.49 | 8.61M |
July 03, 2025 | 175.56 | 174.12 | 174.13 | 175.85 | 172.31 | 4.4M |