131.55
-6.11(-4.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 141.5 | 137.66 | 137.66 | 144 | 135.1 | 27,109 |
| September 04, 2025 | 147.94 | 141.01 | 141.01 | 148 | 140.75 | 48,924 |
| September 03, 2025 | 146.3 | 148.02 | 148.02 | 153.93 | 141.55 | 93,005 |
| September 02, 2025 | 156.8 | 149 | 149 | 156.82 | 142 | 86,396 |
| September 01, 2025 | 148.9 | 149.36 | 149.36 | 149.36 | 145 | 27,004 |
| August 29, 2025 | 139.4 | 142.25 | 142.25 | 142.25 | 139.4 | 9,217 |
| August 28, 2025 | 142.25 | 142.25 | 142.25 | 142.3 | 142.25 | 1,038 |
| August 26, 2025 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | 1,373 |
| August 25, 2025 | 148.12 | 148.13 | 148.13 | 148.13 | 148.12 | 10,741 |
| August 22, 2025 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | 14,810 |
| August 21, 2025 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | 5,276 |
| August 20, 2025 | 135.15 | 139.6 | 139.6 | 139.6 | 135.15 | 14,057 |
| August 19, 2025 | 137.01 | 136.87 | 136.87 | 137.01 | 136.87 | 14,517 |
| August 18, 2025 | 142.5 | 139.67 | 139.67 | 142.5 | 139.67 | 7,214 |
| August 14, 2025 | 147.9 | 142.53 | 142.53 | 147.9 | 142.53 | 7,829 |
| August 13, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | 2,042 |
| August 12, 2025 | 141.99 | 142.59 | 142.59 | 142.59 | 141.49 | 20,238 |
| August 11, 2025 | 142 | 139.8 | 139.8 | 142 | 139.72 | 14,571 |
| August 08, 2025 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | 6,450 |
| August 07, 2025 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | 1,461 |
| August 06, 2025 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | 16,763 |
| August 05, 2025 | 152.25 | 151.49 | 151.49 | 153 | 151.49 | 69,755 |
| August 04, 2025 | 155 | 154.59 | 154.59 | 155 | 154.59 | 17,312 |
| August 01, 2025 | 158.1 | 157.75 | 157.75 | 158.1 | 157.75 | 7,101 |
| July 31, 2025 | 160.97 | 160.97 | 160.97 | 160.97 | 160.1 | 24,024 |
| July 30, 2025 | 162 | 161 | 161 | 163 | 161 | 80,461 |
| July 29, 2025 | 158 | 161.56 | 161.56 | 161.56 | 158 | 45,327 |
| July 28, 2025 | 161.9 | 158.4 | 158.4 | 161.9 | 158.4 | 40,371 |
| July 25, 2025 | 168.23 | 161.64 | 161.64 | 168.23 | 161.64 | 223,236 |
| July 24, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 25,028 |
| July 23, 2025 | 165.6 | 161.71 | 161.71 | 165.6 | 161.71 | 17,331 |
| July 22, 2025 | 158.55 | 165.02 | 165.02 | 165.02 | 158.55 | 79,216 |
| July 21, 2025 | 157.8 | 161.79 | 161.79 | 161.79 | 155 | 125,215 |
| July 18, 2025 | 149.95 | 154.09 | 154.09 | 154.09 | 145.1 | 82,376 |
| July 17, 2025 | 143.7 | 146.76 | 146.76 | 147.99 | 140.01 | 29,742 |
| July 16, 2025 | 140.99 | 142.6 | 142.6 | 144 | 135.05 | 56,166 |
| July 15, 2025 | 136.1 | 139.47 | 139.47 | 141.65 | 131.2 | 58,835 |
| July 14, 2025 | 133.5 | 136.1 | 136.1 | 137 | 132.2 | 72,439 |
| July 11, 2025 | 129 | 131.41 | 131.41 | 132 | 126.51 | 22,408 |
| July 10, 2025 | 129.13 | 129.9 | 129.9 | 132 | 125 | 12,554 |
| July 09, 2025 | 131.6 | 129.13 | 129.13 | 131.6 | 123 | 19,616 |
| July 08, 2025 | 134 | 126.78 | 126.78 | 135 | 126.78 | 20,808 |
| July 07, 2025 | 132 | 133.46 | 133.46 | 135 | 126.35 | 19,387 |
| July 04, 2025 | 132.79 | 130.92 | 130.92 | 133.5 | 129.05 | 42,985 |
| July 03, 2025 | 121 | 127.15 | 127.15 | 127.15 | 119.6 | 25,574 |
| July 02, 2025 | 124.98 | 121.1 | 121.1 | 124.98 | 119.25 | 5,337 |
| July 01, 2025 | 125 | 124.98 | 124.98 | 125.63 | 122 | 6,356 |
| June 30, 2025 | 132 | 126.53 | 126.53 | 134.4 | 125.1 | 53,828 |
| June 27, 2025 | 129.99 | 131.55 | 131.55 | 134.4 | 122.1 | 150,576 |
| June 26, 2025 | 122.95 | 128.53 | 128.53 | 128.53 | 118.61 | 89,147 |
| June 25, 2025 | 125 | 122.41 | 122.41 | 125.9 | 119 | 30,051 |
| June 24, 2025 | 120.85 | 122.49 | 122.49 | 122.76 | 114.66 | 37,128 |
| June 23, 2025 | 120.7 | 116.92 | 116.92 | 120.7 | 112.46 | 18,310 |
| June 20, 2025 | 123.45 | 116.79 | 116.79 | 123.45 | 114.99 | 18,739 |
| June 19, 2025 | 122 | 119.35 | 119.35 | 123.89 | 118.36 | 18,431 |
| June 18, 2025 | 124 | 120.75 | 120.75 | 124.44 | 116.32 | 11,904 |
| June 17, 2025 | 120.56 | 119.59 | 119.59 | 124.77 | 119 | 16,450 |
| June 16, 2025 | 121.35 | 123.78 | 123.78 | 128.5 | 121.35 | 10,865 |
| June 13, 2025 | 119.2 | 126.62 | 126.62 | 128 | 119.2 | 15,573 |
| June 12, 2025 | 128.9 | 125.16 | 125.16 | 129.55 | 124 | 39,825 |