139.95
-1.49(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 141.4 | 139.95 | 139.95 | 141.8 | 139.45 | 5.87M |
| August 21, 2025 | 141.65 | 141.44 | 141.44 | 142.9 | 141.28 | 8.75M |
| August 20, 2025 | 142.01 | 141.44 | 141.44 | 142.7 | 141.21 | 5.53M |
| August 19, 2025 | 140.4 | 142.01 | 142.01 | 142.13 | 138.8 | 8.91M |
| August 18, 2025 | 142 | 140.31 | 140.31 | 142.6 | 139.25 | 11.76M |
| August 14, 2025 | 143 | 140.13 | 140.13 | 143.16 | 139.86 | 11.45M |
| August 13, 2025 | 142.65 | 142.43 | 142.43 | 143.4 | 141.7 | 4.99M |
| August 12, 2025 | 141.11 | 142.65 | 142.65 | 143.85 | 140.86 | 12.86M |
| August 11, 2025 | 141.6 | 141.41 | 141.41 | 142.95 | 139.35 | 11.26M |
| August 08, 2025 | 139.99 | 139.91 | 139.91 | 142 | 139.31 | 9.55M |
| August 07, 2025 | 141.01 | 141.67 | 141.67 | 143 | 140 | 8.37M |
| August 06, 2025 | 142.49 | 142.27 | 142.27 | 143.28 | 141.71 | 7.57M |
| August 05, 2025 | 142.52 | 141.27 | 141.27 | 143 | 139.4 | 11.03M |
| August 04, 2025 | 141.72 | 142.38 | 142.38 | 142.9 | 139.72 | 8.16M |
| August 01, 2025 | 145.33 | 141.03 | 141.03 | 146.29 | 140.66 | 8.98M |
| July 31, 2025 | 146.55 | 145.62 | 145.62 | 147.2 | 144.32 | 11.96M |
| July 30, 2025 | 147.5 | 149.04 | 149.04 | 150.19 | 146.25 | 9.33M |
| July 29, 2025 | 146.5 | 147.94 | 147.94 | 148.2 | 146.5 | 4.24M |
| July 28, 2025 | 146.96 | 147.56 | 147.56 | 148.64 | 146.7 | 6.02M |
| July 25, 2025 | 151 | 146.96 | 146.96 | 151.74 | 146.58 | 11.64M |
| July 24, 2025 | 152.02 | 151.22 | 151.22 | 152.75 | 150.71 | 5.88M |
| July 23, 2025 | 152.01 | 152.35 | 152.35 | 152.6 | 150.72 | 7.6M |
| July 22, 2025 | 151.3 | 151.98 | 151.98 | 152.44 | 150.65 | 11.38M |
| July 21, 2025 | 149.52 | 151.07 | 151.07 | 151.2 | 149.07 | 5.03M |
| July 18, 2025 | 150.51 | 150.06 | 150.06 | 151.61 | 148.6 | 9M |
| July 17, 2025 | 152.37 | 150.96 | 150.96 | 152.47 | 150.62 | 6.73M |
| July 16, 2025 | 151.2 | 152.04 | 152.04 | 152.68 | 150.63 | 7.22M |
| July 15, 2025 | 150.55 | 151.4 | 151.4 | 151.9 | 150.54 | 4.85M |
| July 14, 2025 | 150.65 | 150.1 | 150.1 | 151.6 | 149.62 | 8.02M |
| July 11, 2025 | 155 | 150.65 | 150.65 | 155 | 150.26 | 12.77M |
| July 10, 2025 | 150.75 | 152.33 | 152.33 | 152.65 | 150 | 14.55M |
| July 09, 2025 | 153.46 | 150.25 | 150.25 | 153.73 | 150.09 | 12.44M |
| July 08, 2025 | 154.8 | 153.82 | 153.82 | 154.97 | 152.83 | 13.87M |
| July 07, 2025 | 152.02 | 153.75 | 153.75 | 154.9 | 151.81 | 24.35M |
| July 04, 2025 | 149.7 | 151.62 | 151.62 | 151.99 | 147.86 | 22.61M |
| July 03, 2025 | 147.99 | 147.87 | 147.87 | 148.75 | 147.5 | 8.01M |
| July 02, 2025 | 148 | 147.91 | 147.91 | 148.95 | 147.02 | 7.88M |
| July 01, 2025 | 146.51 | 147.14 | 147.14 | 148.2 | 146.19 | 9.9M |
| June 30, 2025 | 147.26 | 146.96 | 146.96 | 149.5 | 146.42 | 10.65M |
| June 27, 2025 | 146.28 | 147.22 | 147.22 | 148.3 | 146 | 19.19M |
| June 26, 2025 | 142.1 | 146.28 | 146.28 | 146.95 | 142.01 | 24.19M |
| June 25, 2025 | 143.31 | 141.98 | 141.98 | 144 | 141.67 | 15.3M |
| June 24, 2025 | 144.4 | 142.84 | 142.84 | 145.3 | 142.16 | 25.39M |
| June 23, 2025 | 137 | 139.92 | 139.92 | 140.17 | 136.4 | 14M |
| June 20, 2025 | 138.29 | 138.65 | 138.65 | 139.16 | 137 | 33.69M |
| June 19, 2025 | 140.76 | 138.67 | 138.67 | 141.19 | 138.33 | 5.94M |
| June 18, 2025 | 141.02 | 140.82 | 140.82 | 142.09 | 139.5 | 9.05M |
| June 17, 2025 | 141.3 | 141.68 | 141.68 | 143.47 | 141.2 | 9.98M |
| June 16, 2025 | 140 | 141.85 | 141.85 | 142.2 | 138.9 | 15.18M |
| June 13, 2025 | 139 | 140.34 | 140.34 | 143.19 | 137.01 | 23.7M |
| June 12, 2025 | 144.68 | 142.99 | 142.99 | 144.77 | 141.5 | 30.43M |
| June 11, 2025 | 142.4 | 145.15 | 145.15 | 147.2 | 142.19 | 28.65M |
| June 10, 2025 | 143.15 | 142.19 | 142.19 | 143.4 | 142 | 7.91M |
| June 09, 2025 | 141 | 143.32 | 143.32 | 143.49 | 140.83 | 9.97M |
| June 06, 2025 | 139.24 | 140.78 | 140.78 | 141.08 | 139.24 | 5.7M |
| June 05, 2025 | 140.66 | 139.24 | 139.24 | 141.66 | 139.03 | 9.48M |
| June 04, 2025 | 141 | 140.67 | 140.67 | 141.4 | 139.1 | 11.9M |
| June 03, 2025 | 143.9 | 141.04 | 141.04 | 144 | 140.6 | 7M |
| June 02, 2025 | 141.97 | 143.38 | 143.38 | 143.5 | 141.46 | 7.05M |
| May 30, 2025 | 143.7 | 141.97 | 141.97 | 144.4 | 141.21 | 28.32M |