144.67
-6.73(-4.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 155.64 | 144.67 | 144.67 | 157.9 | 141.35 | 981,590 |
| September 04, 2025 | 142 | 151.4 | 151.4 | 158.9 | 139.24 | 1.05M |
| September 03, 2025 | 144 | 140.53 | 140.53 | 145.9 | 139.07 | 672,936 |
| September 02, 2025 | 164 | 144.39 | 144.39 | 169.9 | 142.36 | 3.7M |
| September 01, 2025 | 132.1 | 157.76 | 157.76 | 157.76 | 132.1 | 1.12M |
| August 29, 2025 | 128.3 | 131.47 | 131.47 | 133.89 | 124.01 | 194,540 |
| August 28, 2025 | 121 | 127.44 | 127.44 | 129.19 | 119.08 | 160,079 |
| August 26, 2025 | 122 | 122.34 | 122.34 | 125.8 | 118.47 | 99,721 |
| August 25, 2025 | 115.5 | 123.18 | 123.18 | 128.25 | 113.61 | 328,988 |
| August 22, 2025 | 112.3 | 114.42 | 114.42 | 116.4 | 110.4 | 108,531 |
| August 21, 2025 | 112.39 | 112.31 | 112.31 | 116.45 | 112.1 | 60,223 |
| August 20, 2025 | 112.85 | 112.89 | 112.89 | 113.48 | 112.33 | 32,352 |
| August 19, 2025 | 110.95 | 112.26 | 112.26 | 114.4 | 110 | 69,560 |
| August 18, 2025 | 111.1 | 109.72 | 109.72 | 113.4 | 108.58 | 124,341 |
| August 14, 2025 | 112.6 | 109.98 | 109.98 | 113.99 | 109 | 94,643 |
| August 13, 2025 | 115.11 | 113.01 | 113.01 | 117.33 | 112 | 83,265 |
| August 12, 2025 | 118.39 | 114.97 | 114.97 | 119.9 | 111.36 | 232,377 |
| August 11, 2025 | 123.65 | 122.95 | 122.95 | 125 | 121.75 | 30,294 |
| August 08, 2025 | 128 | 123.75 | 123.75 | 129 | 122.6 | 50,684 |
| August 07, 2025 | 125 | 127.06 | 127.06 | 128.34 | 122.21 | 96,364 |
| August 06, 2025 | 128 | 122.47 | 122.47 | 128.5 | 121.99 | 70,776 |
| August 05, 2025 | 129.4 | 125.67 | 125.67 | 131.9 | 124 | 45,647 |
| August 04, 2025 | 128.21 | 128.4 | 128.4 | 130.79 | 125 | 38,010 |
| August 01, 2025 | 126.82 | 127.84 | 127.84 | 130.49 | 126.77 | 134,995 |
| July 31, 2025 | 121.2 | 124.28 | 124.28 | 126.39 | 118.6 | 40,047 |
| July 30, 2025 | 124 | 123.69 | 123.69 | 125.99 | 123 | 34,911 |
| July 29, 2025 | 117 | 124.8 | 124.8 | 126.05 | 117 | 86,131 |
| July 28, 2025 | 127 | 121.71 | 121.71 | 127.05 | 121.23 | 83,378 |
| July 25, 2025 | 128.85 | 127.62 | 127.62 | 130.01 | 126.96 | 37,567 |
| July 24, 2025 | 129.6 | 129.88 | 129.88 | 133.39 | 129.51 | 60,609 |
| July 23, 2025 | 130.1 | 128.7 | 128.7 | 131.39 | 128 | 81,370 |
| July 22, 2025 | 132.21 | 130.23 | 130.23 | 133.95 | 130.1 | 62,276 |
| July 21, 2025 | 135.02 | 133.06 | 133.06 | 135.19 | 132.65 | 61,443 |
| July 18, 2025 | 136.69 | 135.17 | 135.17 | 136.79 | 132.2 | 49,352 |
| July 17, 2025 | 134 | 136.5 | 136.5 | 139.8 | 134 | 104,298 |
| July 16, 2025 | 134.2 | 134.02 | 134.02 | 136.2 | 133.6 | 71,323 |
| July 15, 2025 | 136.83 | 136.26 | 136.26 | 138.39 | 135.55 | 68,509 |
| July 14, 2025 | 142 | 137.55 | 137.55 | 142 | 136.7 | 92,123 |
| July 11, 2025 | 136.5 | 141.13 | 141.13 | 144.41 | 133.61 | 649,788 |
| July 10, 2025 | 132.05 | 137.54 | 137.54 | 138.67 | 132.05 | 118,516 |
| July 09, 2025 | 135.28 | 132.07 | 132.07 | 135.28 | 131.45 | 30,822 |
| July 08, 2025 | 131.5 | 133.45 | 133.45 | 136.55 | 129.85 | 41,073 |
| July 07, 2025 | 135.44 | 133.29 | 133.29 | 136 | 130.5 | 48,765 |
| July 04, 2025 | 135.9 | 134.08 | 134.08 | 135.9 | 132.56 | 38,166 |
| July 03, 2025 | 137.8 | 135.22 | 135.22 | 138 | 133.56 | 41,422 |
| July 02, 2025 | 133.8 | 137.52 | 137.52 | 138 | 131 | 56,752 |
| July 01, 2025 | 137.5 | 132.25 | 132.25 | 138 | 131.33 | 44,109 |
| June 30, 2025 | 139.5 | 136.14 | 136.14 | 139.6 | 135.5 | 54,247 |
| June 27, 2025 | 138 | 139.03 | 139.03 | 141.98 | 138 | 37,511 |
| June 26, 2025 | 136.86 | 137.98 | 137.98 | 140.92 | 135.45 | 102,811 |
| June 25, 2025 | 127.9 | 134.21 | 134.21 | 134.21 | 126.55 | 46,788 |
| June 24, 2025 | 130.4 | 127.82 | 127.82 | 131.69 | 126.95 | 67,609 |
| June 23, 2025 | 130.01 | 128.26 | 128.26 | 134.98 | 127.15 | 68,398 |
| June 20, 2025 | 133.5 | 132 | 132 | 133.5 | 132 | 23,993 |
| June 19, 2025 | 137.2 | 134.45 | 134.45 | 137.2 | 134.45 | 10,873 |
| June 18, 2025 | 135.63 | 137.2 | 137.2 | 137.9 | 135.63 | 40,647 |
| June 17, 2025 | 139.8 | 137.64 | 137.64 | 139.8 | 137.64 | 25,203 |
| June 16, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 29,424 |
| June 13, 2025 | 133.79 | 137.7 | 137.7 | 137.7 | 133 | 48,163 |
| June 12, 2025 | 135 | 135 | 135 | 135.66 | 135 | 33,651 |