146.00
-3.08(-2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 149.64 | 146 | 146 | 150.4 | 141.35 | 2.14M |
| September 04, 2025 | 153.7 | 149.08 | 149.08 | 155.01 | 148.3 | 189,813 |
| September 03, 2025 | 149.83 | 150.27 | 150.27 | 153.12 | 149.33 | 121,137 |
| September 02, 2025 | 147.95 | 149.83 | 149.83 | 151 | 147.5 | 96,798 |
| September 01, 2025 | 146.11 | 147.63 | 147.63 | 149.77 | 145.75 | 99,173 |
| August 29, 2025 | 146.5 | 146.11 | 146.11 | 148.4 | 144.89 | 96,134 |
| August 28, 2025 | 146.06 | 147.35 | 147.35 | 148.71 | 146.06 | 64,229 |
| August 26, 2025 | 148.55 | 147.87 | 147.87 | 148.8 | 146.09 | 104,011 |
| August 25, 2025 | 150.9 | 148.55 | 148.55 | 150.9 | 148 | 89,608 |
| August 22, 2025 | 149.7 | 149.42 | 149.42 | 152.01 | 148.01 | 130,102 |
| August 21, 2025 | 150.49 | 149.16 | 149.16 | 151 | 148.41 | 112,364 |
| August 20, 2025 | 149.4 | 148.31 | 148.31 | 150.96 | 147.5 | 122,672 |
| August 19, 2025 | 146.25 | 148.73 | 148.73 | 149.86 | 145.09 | 146,940 |
| August 18, 2025 | 145.25 | 145.56 | 145.56 | 147.39 | 144.41 | 118,535 |
| August 14, 2025 | 144.21 | 143.09 | 143.09 | 146.49 | 141 | 64,730 |
| August 13, 2025 | 141.15 | 144.21 | 144.21 | 145.4 | 141.15 | 124,065 |
| August 12, 2025 | 142.75 | 140.9 | 140.9 | 144.74 | 140 | 122,712 |
| August 11, 2025 | 145.25 | 143.38 | 143.38 | 147.19 | 142.56 | 116,984 |
| August 08, 2025 | 151 | 146.21 | 146.21 | 151 | 145.15 | 149,409 |
| August 07, 2025 | 148.7 | 148.56 | 148.56 | 152.9 | 143.26 | 1.97M |
| August 06, 2025 | 151.5 | 145.81 | 145.81 | 151.5 | 145.15 | 87,400 |
| August 05, 2025 | 152.5 | 149.94 | 149.94 | 152.5 | 149.11 | 103,544 |
| August 04, 2025 | 150.9 | 151.18 | 151.18 | 152 | 149.01 | 75,239 |
| August 01, 2025 | 153.2 | 150.64 | 150.64 | 155.65 | 148.15 | 165,642 |
| July 31, 2025 | 156.55 | 153.23 | 153.23 | 157.79 | 152.1 | 146,892 |
| July 30, 2025 | 158.8 | 158.96 | 158.96 | 160.46 | 156.2 | 110,840 |
| July 29, 2025 | 155.09 | 157.46 | 157.46 | 158.41 | 155.09 | 101,756 |
| July 28, 2025 | 157.89 | 156.3 | 156.3 | 161.8 | 155.1 | 258,807 |
| July 25, 2025 | 159 | 157.06 | 157.06 | 159.9 | 156.05 | 167,503 |
| July 24, 2025 | 161.3 | 159.44 | 159.44 | 162.8 | 158.61 | 127,510 |
| July 23, 2025 | 164.4 | 161.07 | 161.07 | 164.4 | 160.17 | 219,184 |
| July 22, 2025 | 160.3 | 162.69 | 162.69 | 164.4 | 159.95 | 434,347 |
| July 21, 2025 | 158.3 | 159.89 | 159.89 | 162.32 | 157.11 | 191,836 |
| July 18, 2025 | 161.22 | 158.88 | 158.88 | 161.22 | 158.01 | 137,495 |
| July 17, 2025 | 164.49 | 161.25 | 161.25 | 164.49 | 160.15 | 200,764 |
| July 16, 2025 | 162.1 | 163.38 | 163.38 | 164.9 | 160.02 | 470,671 |
| July 15, 2025 | 158.25 | 161.17 | 161.17 | 162.2 | 157.16 | 347,714 |
| July 14, 2025 | 157.89 | 156.95 | 156.95 | 158.94 | 155.01 | 169,604 |
| July 11, 2025 | 157.16 | 157.1 | 157.1 | 163 | 156.1 | 394,553 |
| July 10, 2025 | 160 | 157.16 | 157.16 | 160.52 | 156.36 | 153,979 |
| July 09, 2025 | 157.51 | 159.7 | 159.7 | 160.99 | 156.88 | 279,696 |
| July 08, 2025 | 158.9 | 156.79 | 156.79 | 160.61 | 156.22 | 147,674 |
| July 07, 2025 | 158.9 | 158.06 | 158.06 | 161.21 | 156.65 | 191,891 |
| July 04, 2025 | 159.1 | 159.36 | 159.36 | 159.75 | 155.55 | 328,163 |
| July 03, 2025 | 159.99 | 159.1 | 159.1 | 160.66 | 157.12 | 332,612 |
| July 02, 2025 | 154.9 | 159.8 | 159.8 | 162 | 154.77 | 2.38M |
| July 01, 2025 | 154.76 | 153.39 | 153.39 | 154.76 | 152.17 | 5.12M |
| June 30, 2025 | 155.99 | 154.76 | 154.76 | 155.99 | 153.05 | 113,634 |
| June 27, 2025 | 153.9 | 155.25 | 155.25 | 157 | 151.5 | 252,789 |
| June 26, 2025 | 155.3 | 152.64 | 152.64 | 155.3 | 152.17 | 133,883 |
| June 25, 2025 | 153.3 | 154.38 | 154.38 | 156.4 | 151.43 | 260,732 |
| June 24, 2025 | 150.9 | 152.01 | 152.01 | 153.55 | 148.02 | 446,746 |
| June 23, 2025 | 146.81 | 147.3 | 147.3 | 148 | 144.46 | 151,238 |
| June 20, 2025 | 147.4 | 147.53 | 147.53 | 149 | 143.4 | 389,955 |
| June 19, 2025 | 151.09 | 146.15 | 146.15 | 152.47 | 145.1 | 250,182 |
| June 18, 2025 | 153.6 | 151.26 | 151.26 | 154.95 | 150.38 | 195,544 |
| June 17, 2025 | 157.99 | 155.07 | 155.07 | 159.57 | 152 | 613,736 |
| June 16, 2025 | 152.99 | 155.36 | 155.36 | 157.99 | 148.52 | 390,781 |
| June 13, 2025 | 154.5 | 152.99 | 152.99 | 155 | 151.2 | 774,813 |
| June 12, 2025 | 162 | 158.3 | 158.3 | 163.97 | 156.35 | 1.06M |