133.62
+1.8(+1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 131.82 | 133.62 | 133.62 | 136 | 128.6 | 31,118 |
| August 21, 2025 | 129.99 | 131.82 | 131.82 | 133.9 | 126 | 30,493 |
| August 20, 2025 | 128 | 129.19 | 129.19 | 129.9 | 122 | 40,118 |
| August 19, 2025 | 117.99 | 123.79 | 123.79 | 123.88 | 117 | 23,330 |
| August 18, 2025 | 126.7 | 117.99 | 117.99 | 126.7 | 117.96 | 65,334 |
| August 14, 2025 | 126 | 124.17 | 124.17 | 126.9 | 121.2 | 15,944 |
| August 13, 2025 | 127.5 | 125.24 | 125.24 | 127.5 | 122.1 | 8,033 |
| August 12, 2025 | 130 | 126.8 | 126.8 | 130 | 124.1 | 6,710 |
| August 11, 2025 | 129.8 | 126.38 | 126.38 | 129.8 | 123.1 | 10,709 |
| August 08, 2025 | 128 | 127.9 | 127.9 | 128.94 | 126.15 | 6,926 |
| August 07, 2025 | 129.5 | 128.97 | 128.97 | 133 | 125.82 | 16,624 |
| August 06, 2025 | 136.5 | 132.45 | 132.45 | 136.5 | 131.25 | 13,454 |
| August 05, 2025 | 142.65 | 136.38 | 136.38 | 142.65 | 134.05 | 3,707 |
| August 04, 2025 | 135 | 136.77 | 136.77 | 137 | 133 | 9,882 |
| August 01, 2025 | 137 | 134.21 | 134.21 | 137.99 | 133.1 | 3,234 |
| July 31, 2025 | 136 | 133.44 | 133.44 | 138.25 | 132.55 | 26,916 |
| July 30, 2025 | 138.44 | 137.93 | 137.93 | 140.85 | 136 | 6,148 |
| July 29, 2025 | 143.5 | 136.63 | 136.63 | 143.5 | 136 | 6,993 |
| July 28, 2025 | 136.75 | 137.74 | 137.74 | 141.8 | 136.75 | 7,533 |
| July 25, 2025 | 139.41 | 136.75 | 136.75 | 142 | 135 | 18,701 |
| July 24, 2025 | 142.17 | 139.41 | 139.41 | 143.5 | 138.15 | 11,375 |
| July 23, 2025 | 142.1 | 142.17 | 142.17 | 144 | 139.25 | 5,650 |
| July 22, 2025 | 143.09 | 141.72 | 141.72 | 146.9 | 140.25 | 11,519 |
| July 21, 2025 | 147.25 | 143.09 | 143.09 | 148.99 | 142 | 18,501 |
| July 18, 2025 | 148.39 | 147.25 | 147.25 | 149.2 | 144.1 | 16,234 |
| July 17, 2025 | 143 | 148.39 | 148.39 | 149.2 | 142.25 | 16,137 |
| July 16, 2025 | 141.64 | 145.05 | 145.05 | 147.79 | 141.64 | 11,188 |
| July 15, 2025 | 144 | 144.53 | 144.53 | 148.38 | 140 | 18,814 |
| July 14, 2025 | 144.98 | 144.78 | 144.78 | 145.49 | 142.25 | 6,588 |
| July 11, 2025 | 141.4 | 145.57 | 145.57 | 148.45 | 140 | 12,291 |
| July 10, 2025 | 147.61 | 145.87 | 145.87 | 149.7 | 145.21 | 7,821 |
| July 09, 2025 | 150 | 147.61 | 147.61 | 150 | 145.3 | 10,959 |
| July 08, 2025 | 149.9 | 149.2 | 149.2 | 150.64 | 145 | 12,240 |
| July 07, 2025 | 150.78 | 147.68 | 147.68 | 150.78 | 145 | 10,887 |
| July 04, 2025 | 151 | 150.78 | 150.78 | 151.99 | 146 | 23,392 |
| July 03, 2025 | 147.3 | 150.09 | 150.09 | 154.4 | 147.3 | 18,051 |
| July 02, 2025 | 154 | 154.99 | 154.99 | 158.99 | 150.54 | 140,294 |
| July 01, 2025 | 156.4 | 153.76 | 153.76 | 157.9 | 152.6 | 114,320 |
| June 30, 2025 | 145.61 | 155.1 | 155.1 | 157.1 | 145.18 | 324,790 |
| June 27, 2025 | 145.05 | 145.95 | 145.95 | 147.99 | 145 | 36,273 |
| June 26, 2025 | 146.5 | 145.7 | 145.7 | 147.09 | 144.83 | 31,214 |
| June 25, 2025 | 145 | 145.72 | 145.72 | 147.74 | 143.12 | 83,759 |
| June 24, 2025 | 140 | 144.67 | 144.67 | 146.68 | 137.8 | 183,944 |
| June 23, 2025 | 138.27 | 139.25 | 139.25 | 140 | 135.59 | 50,266 |
| June 20, 2025 | 128 | 138.27 | 138.27 | 140 | 128 | 209,632 |
| June 19, 2025 | 135.8 | 126.16 | 126.16 | 135.8 | 124.5 | 61,814 |
| June 18, 2025 | 135.6 | 135.11 | 135.11 | 136.59 | 133.71 | 31,949 |
| June 17, 2025 | 140.8 | 137.51 | 137.51 | 143.38 | 136.25 | 48,165 |
| June 16, 2025 | 140.4 | 140.07 | 140.07 | 142.51 | 138 | 29,225 |
| June 13, 2025 | 143.76 | 141.72 | 141.72 | 143.8 | 141 | 40,878 |
| June 12, 2025 | 142.1 | 142.4 | 142.4 | 146.99 | 140.75 | 71,275 |
| June 11, 2025 | 145.5 | 140.75 | 140.75 | 146.22 | 140.2 | 59,842 |
| June 10, 2025 | 148.8 | 145.86 | 145.86 | 149.73 | 145.04 | 31,222 |
| June 09, 2025 | 146.53 | 148.05 | 148.05 | 153.39 | 143.51 | 80,674 |
| June 06, 2025 | 141.5 | 146.53 | 146.53 | 147 | 140.61 | 48,078 |
| June 05, 2025 | 144.21 | 141.41 | 141.41 | 144.74 | 140.75 | 45,956 |
| June 04, 2025 | 144.5 | 144.21 | 144.21 | 147 | 143.25 | 45,768 |
| June 03, 2025 | 150.24 | 143.78 | 143.78 | 152 | 140.3 | 70,006 |
| June 02, 2025 | 153.5 | 151.29 | 151.29 | 159.79 | 150 | 101,005 |
| May 30, 2025 | 151.09 | 152.08 | 152.08 | 153.75 | 148.01 | 72,036 |