133.50
+0.35(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 132 | 133.25 | 133.25 | 135 | 132 | 12,017 |
| October 23, 2025 | 134.98 | 133.15 | 133.15 | 138.4 | 131.79 | 56,643 |
| October 21, 2025 | 129.1 | 132.27 | 132.27 | 133.74 | 129 | 13,834 |
| October 20, 2025 | 131.88 | 130.64 | 130.64 | 133.08 | 130 | 12,753 |
| October 17, 2025 | 134.3 | 131.88 | 131.88 | 135.27 | 130.2 | 10,681 |
| October 16, 2025 | 129.9 | 133.73 | 133.73 | 139.8 | 127.32 | 62,341 |
| October 15, 2025 | 129.9 | 128.7 | 128.7 | 131.5 | 128.1 | 22,357 |
| October 14, 2025 | 132.24 | 128.31 | 128.31 | 132.76 | 126.2 | 31,859 |
| October 13, 2025 | 131.6 | 132.24 | 132.24 | 132.97 | 130.5 | 12,373 |
| October 10, 2025 | 134.84 | 132.44 | 132.44 | 135 | 130.66 | 20,526 |
| October 09, 2025 | 136.7 | 134.05 | 134.05 | 137.89 | 133.12 | 25,558 |
| October 08, 2025 | 134.46 | 135 | 135 | 138.1 | 133.12 | 28,425 |
| October 07, 2025 | 136.54 | 133.58 | 133.58 | 137.74 | 132.4 | 14,489 |
| October 06, 2025 | 137.2 | 136.33 | 136.33 | 142 | 135.15 | 45,014 |
| October 03, 2025 | 131.45 | 136.17 | 136.17 | 138.8 | 131.45 | 44,386 |
| October 01, 2025 | 131.94 | 132.23 | 132.23 | 134.49 | 131.43 | 17,427 |
| September 30, 2025 | 135.71 | 132.13 | 132.13 | 135.71 | 130.06 | 63,071 |
| September 29, 2025 | 138 | 134.63 | 134.63 | 142.34 | 133.1 | 229,485 |
| September 26, 2025 | 129.49 | 136.31 | 136.31 | 151.96 | 127 | 2.07M |
| September 25, 2025 | 131.99 | 128.91 | 128.91 | 131.99 | 128.61 | 9,906 |
| September 24, 2025 | 132.49 | 131.31 | 131.31 | 133.96 | 130.35 | 14,245 |
| September 23, 2025 | 136.55 | 131.44 | 131.44 | 136.59 | 130.11 | 29,810 |
| September 22, 2025 | 138 | 134.54 | 134.54 | 138.99 | 134 | 26,713 |
| September 19, 2025 | 138.06 | 136.74 | 136.74 | 140.13 | 136.16 | 16,321 |
| September 18, 2025 | 138.79 | 137.98 | 137.98 | 144.48 | 135.6 | 43,391 |
| September 17, 2025 | 139.9 | 136.8 | 136.8 | 141.99 | 135.63 | 47,148 |
| September 16, 2025 | 141.9 | 138.38 | 138.38 | 143.84 | 135.67 | 90,471 |
| September 15, 2025 | 157.07 | 142.83 | 142.83 | 162 | 138.75 | 605,181 |
| September 12, 2025 | 129.79 | 152.68 | 152.68 | 152.68 | 127.25 | 722,714 |
| September 11, 2025 | 128.75 | 127.24 | 127.24 | 129.49 | 126.05 | 3,515 |
| September 10, 2025 | 128.77 | 126.99 | 126.99 | 132.39 | 125.51 | 11,550 |
| September 09, 2025 | 128 | 126.94 | 126.94 | 129.97 | 125.21 | 3,775 |
| September 08, 2025 | 127.38 | 126.04 | 126.04 | 128.78 | 122.85 | 7,009 |
| September 05, 2025 | 127.11 | 127.38 | 127.38 | 130 | 125.66 | 4,428 |
| September 04, 2025 | 128.15 | 126.3 | 126.3 | 131.59 | 125 | 9,240 |
| September 03, 2025 | 129 | 127.44 | 127.44 | 129.99 | 127 | 3,238 |
| September 02, 2025 | 125.49 | 128.43 | 128.43 | 129.65 | 124.02 | 12,604 |
| September 01, 2025 | 123.58 | 123.17 | 123.17 | 125.07 | 122 | 2,353 |
| August 29, 2025 | 121.06 | 123.53 | 123.53 | 127.58 | 117 | 9,838 |
| August 28, 2025 | 124.18 | 120 | 120 | 124.18 | 118 | 4,080 |
| August 26, 2025 | 126.78 | 121.76 | 121.76 | 126.78 | 121 | 5,013 |
| August 25, 2025 | 127.15 | 125.52 | 125.52 | 130 | 125 | 7,356 |
| August 22, 2025 | 129.75 | 129.85 | 129.85 | 130.6 | 127.35 | 2,876 |
| August 21, 2025 | 132.69 | 130.08 | 130.08 | 133 | 127.61 | 7,926 |
| August 20, 2025 | 127.98 | 130.91 | 130.91 | 132.03 | 127.98 | 11,474 |
| August 19, 2025 | 119.8 | 127.69 | 127.69 | 138.39 | 117.93 | 88,348 |
| August 18, 2025 | 122.19 | 119.06 | 119.06 | 125.98 | 118 | 13,750 |
| August 14, 2025 | 124 | 121.48 | 121.48 | 126 | 121.15 | 3,152 |
| August 13, 2025 | 126 | 123.09 | 123.09 | 126.9 | 122.25 | 5,750 |
| August 12, 2025 | 128 | 127.53 | 127.53 | 128.7 | 124.52 | 5,175 |
| August 11, 2025 | 125.15 | 125.63 | 125.63 | 127.38 | 123.31 | 4,383 |
| August 08, 2025 | 125.41 | 122.69 | 122.69 | 127.09 | 122.5 | 2,519 |
| August 07, 2025 | 130.81 | 125.41 | 125.41 | 130.81 | 124.5 | 5,679 |
| August 06, 2025 | 127.32 | 128.86 | 128.86 | 131 | 122.82 | 7,688 |
| August 05, 2025 | 126.73 | 125.86 | 125.86 | 127.9 | 125.61 | 1,592 |
| August 04, 2025 | 127.24 | 125.41 | 125.41 | 128.16 | 125 | 4,658 |
| August 01, 2025 | 127 | 126.97 | 126.97 | 130.97 | 125.15 | 10,653 |
| July 31, 2025 | 132.4 | 129.29 | 129.29 | 132.93 | 128 | 9,856 |
| July 30, 2025 | 135.26 | 131.96 | 131.96 | 135.65 | 130.5 | 7,105 |
| July 29, 2025 | 135.01 | 133.05 | 133.05 | 135.01 | 132.6 | 3,978 |