136.58
+1.33(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 135.25 | 136.58 | 136.58 | 137.85 | 133.7 | 140,336 |
| August 14, 2025 | 134.91 | 135.25 | 135.25 | 137.39 | 132.81 | 120,124 |
| August 13, 2025 | 133.95 | 134.95 | 134.95 | 135.85 | 132.39 | 73,985 |
| August 12, 2025 | 137.55 | 133.95 | 133.95 | 137.9 | 133.01 | 96,292 |
| August 11, 2025 | 136.35 | 137.58 | 137.58 | 141.3 | 133.11 | 418,683 |
| August 08, 2025 | 125.87 | 136.2 | 136.2 | 138.7 | 123.5 | 1.66M |
| August 07, 2025 | 129.99 | 124.02 | 124.02 | 129.99 | 121 | 349,928 |
| August 06, 2025 | 135 | 128.94 | 128.94 | 135.8 | 127.9 | 281,118 |
| August 05, 2025 | 140 | 134 | 134 | 142.51 | 132.65 | 267,933 |
| August 04, 2025 | 141.75 | 138.47 | 138.47 | 141.75 | 137.34 | 114,587 |
| August 01, 2025 | 141.65 | 140.6 | 140.6 | 144.69 | 140 | 165,163 |
| July 31, 2025 | 144 | 142.73 | 142.73 | 147 | 141.35 | 337,711 |
| July 30, 2025 | 141.34 | 147.62 | 147.62 | 149.19 | 140.7 | 582,289 |
| July 29, 2025 | 131.9 | 141.34 | 141.34 | 143.8 | 131.9 | 622,166 |
| July 28, 2025 | 138.5 | 131.5 | 131.5 | 138.5 | 128.4 | 495,869 |
| July 25, 2025 | 145 | 139.37 | 139.37 | 147.23 | 138.17 | 592,895 |
| July 24, 2025 | 141.49 | 144.04 | 142.04 | 162 | 141 | 2.75M |
| July 23, 2025 | 140.69 | 135.75 | 133.87 | 140.69 | 135.1 | 173,764 |
| July 22, 2025 | 137.9 | 139.78 | 137.84 | 142.77 | 137.9 | 128,164 |
| July 21, 2025 | 138.62 | 137.92 | 136 | 143.27 | 136.5 | 173,957 |
| July 18, 2025 | 142.59 | 138.62 | 136.7 | 142.59 | 138 | 89,673 |
| July 17, 2025 | 144.07 | 140.64 | 138.69 | 144.07 | 140.21 | 103,686 |
| July 16, 2025 | 143.05 | 143.37 | 141.38 | 146.64 | 142.3 | 151,098 |
| July 15, 2025 | 141.9 | 141.89 | 139.92 | 143 | 140.49 | 64,438 |
| July 14, 2025 | 143.9 | 139.8 | 137.86 | 144.51 | 138.17 | 171,833 |
| July 11, 2025 | 143 | 140.09 | 138.14 | 144.79 | 139.55 | 161,776 |
| July 10, 2025 | 145.5 | 143.84 | 143.84 | 145.5 | 142.7 | 99,903 |
| July 09, 2025 | 145.53 | 142.92 | 142.92 | 146 | 141.61 | 133,545 |
| July 08, 2025 | 145.79 | 144.25 | 144.25 | 148 | 143.01 | 176,194 |
| July 07, 2025 | 153.13 | 144.53 | 144.53 | 153.13 | 143.2 | 475,511 |
| July 04, 2025 | 154.6 | 152.18 | 152.18 | 157.85 | 151.01 | 1.58M |
| July 03, 2025 | 148 | 154.06 | 154.06 | 158.8 | 145.91 | 4.8M |
| July 02, 2025 | 141.89 | 144.33 | 144.33 | 146.18 | 136.92 | 577,223 |
| July 01, 2025 | 141.35 | 139.38 | 139.38 | 142.89 | 138.19 | 130,285 |
| June 30, 2025 | 141 | 141.35 | 141.35 | 145.8 | 139.69 | 241,321 |
| June 27, 2025 | 140 | 140.6 | 140.6 | 146.85 | 139.73 | 813,873 |
| June 26, 2025 | 139.5 | 139.47 | 139.47 | 143.64 | 137.1 | 467,398 |
| June 25, 2025 | 140.6 | 142.73 | 142.73 | 149 | 140 | 4.51M |
| June 24, 2025 | 115 | 137.4 | 137.4 | 137.4 | 115 | 4.08M |
| June 23, 2025 | 114.2 | 114.5 | 114.5 | 117 | 113 | 60,722 |
| June 20, 2025 | 113.55 | 114.93 | 114.93 | 115.9 | 112.5 | 60,110 |
| June 19, 2025 | 116.38 | 113.36 | 113.36 | 117.3 | 113 | 42,870 |
| June 18, 2025 | 116.71 | 116.02 | 116.02 | 116.92 | 114.76 | 26,632 |
| June 17, 2025 | 117.45 | 116.71 | 116.71 | 119.52 | 115 | 75,368 |
| June 16, 2025 | 114.1 | 117.45 | 117.45 | 118.3 | 111.5 | 111,780 |
| June 13, 2025 | 116.16 | 115.26 | 115.26 | 117.64 | 114.55 | 50,257 |
| June 12, 2025 | 120.79 | 118.04 | 118.04 | 120.79 | 116.72 | 57,070 |
| June 11, 2025 | 122.39 | 120.19 | 120.19 | 123.4 | 119 | 73,773 |
| June 10, 2025 | 124.38 | 121.55 | 121.55 | 124.4 | 120.93 | 77,203 |
| June 09, 2025 | 117 | 123.45 | 123.45 | 124.8 | 117 | 216,437 |
| June 06, 2025 | 120.19 | 117.47 | 117.47 | 123.09 | 117 | 131,992 |
| June 05, 2025 | 113.92 | 120.19 | 120.19 | 121.2 | 113.8 | 178,719 |
| June 04, 2025 | 116 | 113.23 | 113.23 | 116 | 112.46 | 59,441 |
| June 03, 2025 | 115.49 | 115.69 | 115.69 | 118.79 | 114.5 | 60,864 |
| June 02, 2025 | 119.8 | 115.49 | 115.49 | 119.8 | 114.45 | 73,402 |
| May 30, 2025 | 121.1 | 119.38 | 119.38 | 122.39 | 118 | 73,163 |
| May 29, 2025 | 120.7 | 120.5 | 120.5 | 121.6 | 118.56 | 58,902 |
| May 28, 2025 | 120.07 | 120.7 | 120.7 | 122.4 | 118.38 | 92,017 |
| May 27, 2025 | 121.63 | 119.48 | 119.48 | 121.8 | 118.54 | 39,438 |
| May 26, 2025 | 118 | 121.03 | 121.03 | 124.1 | 117.11 | 215,798 |