166.13
+0.84(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 166.1 | 166.13 | 166.13 | 175.3 | 162.46 | 1.61M |
| September 11, 2025 | 169 | 165.29 | 165.29 | 169.25 | 164.15 | 742,740 |
| September 10, 2025 | 178.9 | 169.49 | 169.49 | 178.94 | 168.38 | 2.49M |
| September 09, 2025 | 158 | 181.94 | 181.94 | 188.5 | 157.71 | 18.18M |
| September 08, 2025 | 160.25 | 158.57 | 158.57 | 164.3 | 157.71 | 1.05M |
| September 05, 2025 | 143.44 | 159.13 | 159.13 | 167.45 | 141.97 | 8.42M |
| September 04, 2025 | 144.8 | 143.44 | 143.44 | 144.8 | 139.42 | 628,196 |
| September 03, 2025 | 137.9 | 142.53 | 142.53 | 143.45 | 136.74 | 666,943 |
| September 02, 2025 | 137.3 | 137.23 | 137.23 | 139.4 | 135.52 | 285,556 |
| September 01, 2025 | 135.91 | 136.59 | 136.59 | 137.4 | 133.31 | 458,121 |
| August 29, 2025 | 133.9 | 134.83 | 134.83 | 139.56 | 131.05 | 3.18M |
| August 28, 2025 | 136 | 134.01 | 134.01 | 147.95 | 130.32 | 20.65M |
| August 26, 2025 | 133.76 | 130.11 | 130.11 | 133.76 | 129.5 | 95,682 |
| August 25, 2025 | 131.25 | 133.76 | 133.76 | 135 | 131.25 | 153,266 |
| August 22, 2025 | 129.99 | 131.91 | 131.91 | 134.99 | 128.16 | 146,677 |
| August 21, 2025 | 129.9 | 130.11 | 130.11 | 132 | 129.3 | 66,364 |
| August 20, 2025 | 130.1 | 129.78 | 129.78 | 131.67 | 127.71 | 227,365 |
| August 19, 2025 | 123.63 | 130.18 | 130.18 | 131.89 | 123.13 | 419,096 |
| August 18, 2025 | 122 | 123.79 | 123.79 | 125.24 | 119.17 | 214,470 |
| August 14, 2025 | 124.5 | 118.79 | 118.79 | 126.2 | 117.55 | 336,437 |
| August 13, 2025 | 125.1 | 124.38 | 124.38 | 126.2 | 124 | 48,955 |
| August 12, 2025 | 126.7 | 125.16 | 125.16 | 126.79 | 124.8 | 64,740 |
| August 11, 2025 | 127.5 | 126.52 | 126.52 | 127.5 | 126.1 | 46,117 |
| August 08, 2025 | 126 | 127.69 | 127.69 | 128.34 | 125.5 | 82,171 |
| August 07, 2025 | 125.8 | 126.6 | 125.9 | 127.33 | 124.71 | 110,164 |
| August 06, 2025 | 125.29 | 126.25 | 125.55 | 126.9 | 124.69 | 57,711 |
| August 05, 2025 | 126.1 | 125.29 | 124.6 | 126.86 | 124.9 | 54,442 |
| August 04, 2025 | 125.8 | 125.97 | 125.27 | 127.12 | 124.41 | 137,522 |
| August 01, 2025 | 128.98 | 126.28 | 125.58 | 130.9 | 125.33 | 144,608 |
| July 31, 2025 | 129.8 | 128.98 | 128.27 | 129.8 | 126.6 | 163,819 |
| July 30, 2025 | 130.8 | 131.02 | 130.3 | 132.05 | 129.35 | 65,361 |
| July 29, 2025 | 126.56 | 130.79 | 130.07 | 131.4 | 125.3 | 167,724 |
| July 28, 2025 | 132 | 126.35 | 125.65 | 132.44 | 126 | 283,483 |
| July 25, 2025 | 142.5 | 133.26 | 132.52 | 142.5 | 132.59 | 605,031 |
| July 24, 2025 | 143.43 | 143.01 | 142.22 | 144.63 | 141.13 | 350,598 |
| July 23, 2025 | 144 | 145.38 | 145.38 | 145.9 | 142.39 | 312,653 |
| July 22, 2025 | 143 | 143.29 | 143.29 | 147.49 | 143 | 667,253 |
| July 21, 2025 | 142.48 | 142.24 | 142.24 | 143 | 140.6 | 108,123 |
| July 18, 2025 | 141.38 | 142.21 | 142.21 | 143.25 | 140.01 | 205,641 |
| July 17, 2025 | 147 | 141.19 | 141.19 | 147 | 140 | 435,084 |
| July 16, 2025 | 147 | 146.25 | 146.25 | 150 | 146.01 | 379,782 |
| July 15, 2025 | 148 | 145.67 | 145.67 | 150.88 | 145 | 324,425 |
| July 14, 2025 | 141 | 147.45 | 147.45 | 150.7 | 141 | 468,433 |
| July 11, 2025 | 145.9 | 142.03 | 142.03 | 148.3 | 139.97 | 947,386 |
| July 10, 2025 | 139.8 | 144.66 | 144.66 | 148.8 | 137.53 | 361,476 |
| July 09, 2025 | 140.65 | 139.07 | 139.07 | 143.65 | 138.4 | 318,890 |
| July 08, 2025 | 141.75 | 141.79 | 141.79 | 143.29 | 140.59 | 102,347 |
| July 07, 2025 | 142.99 | 142.13 | 142.13 | 146.99 | 140.91 | 205,518 |
| July 04, 2025 | 144.16 | 143.11 | 143.11 | 145.01 | 142.55 | 132,353 |
| July 03, 2025 | 145.49 | 144.65 | 144.65 | 147.37 | 144.25 | 270,556 |
| July 02, 2025 | 146.09 | 145.23 | 145.23 | 146.19 | 143.2 | 180,997 |
| July 01, 2025 | 146 | 146.09 | 146.09 | 148.95 | 143.65 | 446,127 |
| June 30, 2025 | 141.65 | 145.53 | 145.53 | 148.2 | 141.6 | 2.18M |
| June 27, 2025 | 142.99 | 139.95 | 139.95 | 143.8 | 139.55 | 1M |
| June 26, 2025 | 144.5 | 141.96 | 141.96 | 144.7 | 139.6 | 1.81M |
| June 25, 2025 | 138.51 | 141.02 | 141.02 | 143.3 | 137.32 | 3.55M |
| June 24, 2025 | 139.7 | 138.26 | 138.26 | 142.94 | 137.5 | 86,646 |
| June 23, 2025 | 138.98 | 138.73 | 138.73 | 143.08 | 137.3 | 90,916 |
| June 20, 2025 | 137.26 | 138.59 | 138.59 | 139.9 | 137 | 43,912 |
| June 19, 2025 | 143.6 | 137.51 | 137.51 | 144.31 | 136.5 | 90,591 |