129.33
-3.22(-2.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 131.4 | 129.33 | 129.33 | 131.4 | 129.01 | 6,696 |
| September 25, 2025 | 131.68 | 132.55 | 132.55 | 136.67 | 130 | 9,925 |
| September 24, 2025 | 132 | 131.68 | 131.68 | 135.93 | 131.08 | 12,995 |
| September 23, 2025 | 140.01 | 137.98 | 137.98 | 142.34 | 137.98 | 14,097 |
| September 22, 2025 | 145.25 | 145.25 | 145.25 | 149.5 | 145.25 | 7,273 |
| September 19, 2025 | 155.9 | 152.9 | 152.9 | 155.9 | 146.02 | 15,978 |
| September 18, 2025 | 144 | 148.48 | 148.48 | 148.48 | 144 | 10,296 |
| September 17, 2025 | 135.05 | 141.41 | 141.41 | 141.41 | 135.05 | 11,793 |
| September 16, 2025 | 132 | 134.68 | 134.68 | 136 | 131.1 | 26,944 |
| September 15, 2025 | 133 | 133.64 | 133.64 | 137 | 128.55 | 6,929 |
| September 12, 2025 | 132 | 133 | 133 | 135 | 132 | 1,347 |
| September 11, 2025 | 130.5 | 133.74 | 133.74 | 135.5 | 130.5 | 10,312 |
| September 10, 2025 | 138 | 134.81 | 134.81 | 138 | 132.5 | 4,983 |
| September 09, 2025 | 132 | 134.98 | 134.98 | 135 | 131.18 | 15,662 |
| September 08, 2025 | 131.01 | 134.55 | 134.55 | 135 | 131.01 | 5,002 |
| September 05, 2025 | 132.6 | 132.31 | 132.31 | 135 | 131.5 | 24,059 |
| September 04, 2025 | 131.2 | 133 | 133 | 135.5 | 131.2 | 6,372 |
| September 03, 2025 | 134.2 | 135.21 | 135.21 | 135.5 | 132.6 | 20,945 |
| September 02, 2025 | 129 | 134.2 | 134.2 | 135 | 129 | 3,167 |
| September 01, 2025 | 133.09 | 133.73 | 133.73 | 135 | 132.43 | 6,812 |
| August 29, 2025 | 134.69 | 133.1 | 133.1 | 135 | 133 | 8,091 |
| August 28, 2025 | 137.47 | 132.64 | 132.64 | 137.47 | 132 | 5,311 |
| August 26, 2025 | 134.7 | 137.69 | 137.69 | 140 | 130.57 | 33,841 |
| August 25, 2025 | 142.17 | 136.2 | 136.2 | 142.17 | 135.85 | 37,913 |
| August 22, 2025 | 143 | 143 | 143 | 148.4 | 143 | 12,647 |
| August 21, 2025 | 149.7 | 147.49 | 147.49 | 149.7 | 143.52 | 13,911 |
| August 20, 2025 | 152.1 | 150.08 | 150.08 | 152.1 | 147.25 | 66,558 |
| August 19, 2025 | 155.99 | 155 | 155 | 158 | 150.35 | 4,043 |
| August 18, 2025 | 151.05 | 156.3 | 156.3 | 157.7 | 145.02 | 56,202 |
| August 14, 2025 | 152.27 | 152.27 | 152.27 | 153 | 152.27 | 23,789 |
| August 13, 2025 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | 1,992 |
| August 12, 2025 | 158.57 | 158.56 | 158.56 | 158.6 | 158.56 | 3,674 |
| August 11, 2025 | 155.45 | 161.8 | 161.8 | 161.8 | 155.45 | 206,244 |
| August 08, 2025 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | 1,658 |
| August 07, 2025 | 165 | 161.87 | 161.87 | 165 | 161.87 | 231 |
| August 06, 2025 | 168.56 | 165.18 | 165.18 | 168.56 | 165.18 | 2,653 |
| August 05, 2025 | 170.28 | 168.56 | 168.56 | 170.28 | 168.56 | 6,552 |
| August 04, 2025 | 170.47 | 172 | 172 | 172 | 170.47 | 51,563 |
| August 01, 2025 | 177.5 | 173.95 | 173.95 | 177.5 | 173.95 | 875 |
| July 31, 2025 | 170.54 | 177.51 | 177.51 | 177.51 | 170.54 | 102,895 |
| July 30, 2025 | 174.03 | 174.03 | 174.03 | 174.03 | 174.03 | 13,085 |
| July 29, 2025 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | 43,409 |
| July 28, 2025 | 163.18 | 167.28 | 167.28 | 167.28 | 160.72 | 6,242 |
| July 25, 2025 | 163.14 | 164 | 164 | 165.25 | 163.14 | 30,799 |
| July 24, 2025 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | 30,443 |
| July 23, 2025 | 154.5 | 159.95 | 159.95 | 159.95 | 154.35 | 10,979 |
| July 22, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 6,637 |
| July 21, 2025 | 162 | 160.72 | 160.72 | 162 | 160.72 | 970 |
| July 18, 2025 | 160.72 | 164 | 164 | 164 | 160.72 | 19,344 |
| July 17, 2025 | 166.6 | 164 | 164 | 166.6 | 164 | 4,214 |
| July 16, 2025 | 169.15 | 166.6 | 166.6 | 169.15 | 166.6 | 4,701 |
| July 15, 2025 | 170 | 170 | 170 | 170 | 169.99 | 3,532 |
| July 14, 2025 | 174.99 | 173.46 | 173.46 | 177 | 173.46 | 3,471 |
| July 11, 2025 | 173 | 177 | 177 | 177 | 173 | 19,184 |
| July 10, 2025 | 174 | 174.33 | 174.33 | 174.33 | 172 | 30,709 |
| July 09, 2025 | 170.92 | 170.92 | 170.92 | 170.92 | 168.2 | 54,234 |
| July 08, 2025 | 163.38 | 167.57 | 167.57 | 170 | 161 | 13,326 |
| July 07, 2025 | 170 | 165.04 | 165.04 | 171.35 | 160.4 | 9,911 |
| July 04, 2025 | 171 | 166.28 | 166.28 | 171.9 | 161.1 | 73,340 |
| July 03, 2025 | 157.5 | 163.77 | 163.77 | 163.77 | 152.98 | 62,868 |