140.00
-0.91(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 143.72 | 140 | 140 | 143.72 | 139.84 | 109,271 |
| August 14, 2025 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | 17,931 |
| August 13, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 137.99 | 80,734 |
| August 12, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 24,488 |
| August 11, 2025 | 129 | 132.8 | 132.8 | 132.8 | 127.59 | 53,941 |
| August 08, 2025 | 128.55 | 130.2 | 130.2 | 130.2 | 128.38 | 13,421 |
| August 07, 2025 | 130.48 | 131 | 131 | 131 | 130.48 | 11,080 |
| August 06, 2025 | 134.8 | 133.15 | 133.15 | 134.8 | 133.14 | 23,553 |
| August 05, 2025 | 136.99 | 135.86 | 135.86 | 136.99 | 135.82 | 40,508 |
| August 04, 2025 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | 15,131 |
| August 01, 2025 | 130.5 | 133.16 | 133.16 | 133.16 | 130.5 | 33,505 |
| July 31, 2025 | 126 | 130.55 | 130.55 | 130.55 | 126 | 40,471 |
| July 30, 2025 | 128 | 128 | 128 | 128 | 128 | 50,532 |
| July 29, 2025 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | 8,534 |
| July 28, 2025 | 123.8 | 123.95 | 123.95 | 123.95 | 123.8 | 14,853 |
| July 25, 2025 | 123 | 121.52 | 121.52 | 123 | 121.52 | 18,837 |
| July 24, 2025 | 125 | 124 | 124 | 125 | 123.1 | 33,758 |
| July 23, 2025 | 123 | 124.44 | 124.44 | 124.44 | 123 | 52,412 |
| July 22, 2025 | 122.05 | 122 | 122 | 122.48 | 122 | 43,132 |
| July 21, 2025 | 123.96 | 123.05 | 123.05 | 123.96 | 123 | 63,883 |
| July 18, 2025 | 120.3 | 124.5 | 124.5 | 124.5 | 120.3 | 57,080 |
| July 17, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | 4,617 |
| July 16, 2025 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | 4,054 |
| July 15, 2025 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | 7,755 |
| July 14, 2025 | 128 | 130.44 | 130.44 | 135 | 124.24 | 196,398 |
| July 11, 2025 | 129.3 | 130.78 | 130.78 | 131.11 | 128.3 | 163,380 |
| July 10, 2025 | 118.9 | 124.87 | 124.87 | 124.87 | 118.5 | 78,074 |
| July 09, 2025 | 120.4 | 118.93 | 118.93 | 121.98 | 115 | 156,529 |
| July 08, 2025 | 121.98 | 120.17 | 120.17 | 123.5 | 119 | 279,498 |
| July 07, 2025 | 106.74 | 117.97 | 117.97 | 117.97 | 106.74 | 378,130 |
| July 04, 2025 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | 30,459 |
| July 03, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | 21,409 |
| July 02, 2025 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | 53,085 |
| July 01, 2025 | 130.79 | 131.07 | 131.07 | 141.4 | 130.79 | 357,712 |
| June 30, 2025 | 137.68 | 137.68 | 137.68 | 140.25 | 137.68 | 104,317 |
| June 27, 2025 | 145.41 | 144.93 | 144.93 | 149.42 | 143 | 23,105 |
| June 26, 2025 | 145.96 | 145.41 | 145.41 | 147.7 | 143 | 22,709 |
| June 25, 2025 | 140.76 | 145.24 | 145.24 | 146.39 | 137 | 23,544 |
| June 24, 2025 | 140.37 | 140.06 | 140.06 | 144 | 138 | 21,546 |
| June 23, 2025 | 146.7 | 141.07 | 141.07 | 146.7 | 140.19 | 32,539 |
| June 20, 2025 | 141.06 | 147.57 | 147.57 | 148.85 | 136 | 34,802 |
| June 19, 2025 | 145.25 | 141.77 | 141.77 | 147.98 | 141.76 | 26,868 |
| June 18, 2025 | 155.03 | 149.23 | 149.23 | 156.99 | 149.23 | 51,240 |
| June 17, 2025 | 149 | 157.09 | 157.09 | 157.11 | 149 | 46,865 |
| June 16, 2025 | 151.5 | 149.63 | 149.63 | 152.66 | 146.61 | 30,704 |
| June 13, 2025 | 156 | 152.66 | 152.66 | 159.5 | 151.05 | 41,856 |
| June 12, 2025 | 155.99 | 156.55 | 156.55 | 161.5 | 155.21 | 29,075 |
| June 11, 2025 | 158.88 | 155.41 | 155.41 | 162.77 | 153 | 38,391 |
| June 10, 2025 | 163.98 | 158.67 | 158.67 | 163.98 | 158 | 36,979 |
| June 09, 2025 | 173 | 164.4 | 164.4 | 173 | 164.4 | 61,847 |
| June 06, 2025 | 171.99 | 173.06 | 173.06 | 175.01 | 161.1 | 42,003 |
| June 05, 2025 | 157.99 | 166.68 | 166.68 | 166.68 | 155.7 | 38,296 |
| June 04, 2025 | 162 | 158.75 | 158.75 | 162.9 | 157.69 | 44,232 |
| June 03, 2025 | 155.14 | 165.99 | 165.99 | 171.47 | 155.14 | 99,288 |
| June 02, 2025 | 163.31 | 163.31 | 163.31 | 163.31 | 163.31 | 15,341 |
| May 30, 2025 | 171.91 | 171.91 | 171.91 | 171.91 | 171.91 | 27,601 |
| May 29, 2025 | 195.45 | 180.96 | 180.96 | 195.45 | 178.05 | 86,002 |
| May 28, 2025 | 186.15 | 186.15 | 186.15 | 186.15 | 186.15 | 5,070 |
| May 27, 2025 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | 7,915 |
| May 26, 2025 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 1,277 |