154.65
+5.18(+3.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 149.47 | 154.65 | 154.65 | 156.6 | 148.15 | 255,671 |
| September 04, 2025 | 156.94 | 149.47 | 149.47 | 157 | 149.06 | 200,580 |
| September 03, 2025 | 151 | 153.47 | 153.47 | 154.55 | 150 | 425,897 |
| September 02, 2025 | 147.7 | 149.77 | 149.77 | 150.8 | 144.98 | 245,884 |
| September 01, 2025 | 146.76 | 146.37 | 146.37 | 147.74 | 145 | 85,801 |
| August 29, 2025 | 144.71 | 144.69 | 144.69 | 147.58 | 143.81 | 101,175 |
| August 28, 2025 | 147 | 144.71 | 144.71 | 147.84 | 143.99 | 89,327 |
| August 26, 2025 | 151.5 | 146.84 | 146.84 | 151.5 | 146.29 | 215,670 |
| August 25, 2025 | 140.69 | 151.54 | 151.54 | 154.69 | 140.69 | 1.51M |
| August 22, 2025 | 142.68 | 140.35 | 140.35 | 142.85 | 140.1 | 60,350 |
| August 21, 2025 | 143 | 142.67 | 142.67 | 144.87 | 141.72 | 79,861 |
| August 20, 2025 | 141.85 | 142.23 | 142.23 | 143.65 | 141 | 94,433 |
| August 19, 2025 | 139.5 | 141.28 | 141.28 | 142.4 | 139.5 | 72,982 |
| August 18, 2025 | 136.5 | 138.97 | 138.97 | 142.45 | 136.5 | 105,920 |
| August 14, 2025 | 135 | 135.02 | 135.02 | 135.89 | 134.21 | 17,490 |
| August 13, 2025 | 137.6 | 134.69 | 134.69 | 137.6 | 133.56 | 37,563 |
| August 12, 2025 | 137 | 136.05 | 136.05 | 138.25 | 135.2 | 55,118 |
| August 11, 2025 | 138.8 | 134.39 | 134.39 | 139.7 | 133.62 | 95,976 |
| August 08, 2025 | 134.65 | 136.74 | 136.74 | 138.6 | 133.45 | 54,328 |
| August 07, 2025 | 133.58 | 133.37 | 133.37 | 134.18 | 131.57 | 19,811 |
| August 06, 2025 | 134 | 133.58 | 133.58 | 135.58 | 132.8 | 25,385 |
| August 05, 2025 | 135.99 | 134.63 | 134.63 | 136.82 | 134.1 | 19,814 |
| August 04, 2025 | 134.2 | 135.19 | 135.19 | 135.8 | 133.5 | 31,048 |
| August 01, 2025 | 137.95 | 134.94 | 134.94 | 139 | 133.4 | 53,812 |
| July 31, 2025 | 137.5 | 137.54 | 137.54 | 138.01 | 136.02 | 22,045 |
| July 30, 2025 | 138.14 | 138.04 | 138.04 | 138.9 | 137.51 | 14,103 |
| July 29, 2025 | 133.96 | 138.14 | 138.14 | 141.5 | 133.51 | 68,774 |
| July 28, 2025 | 136.02 | 133.96 | 133.96 | 136.05 | 133.25 | 33,283 |
| July 25, 2025 | 139.36 | 135.22 | 135.22 | 139.36 | 134.75 | 41,406 |
| July 24, 2025 | 139.79 | 138.67 | 138.67 | 139.79 | 137.55 | 27,460 |
| July 23, 2025 | 139.9 | 138.77 | 138.77 | 139.9 | 138.01 | 24,560 |
| July 22, 2025 | 141.37 | 138.62 | 138.62 | 141.37 | 138.26 | 20,272 |
| July 21, 2025 | 141.57 | 140.08 | 140.08 | 141.94 | 139.26 | 38,186 |
| July 18, 2025 | 139.81 | 141.41 | 141.41 | 143.38 | 139.51 | 104,936 |
| July 17, 2025 | 139.5 | 139.38 | 139.38 | 141.75 | 138.51 | 52,930 |
| July 16, 2025 | 139.77 | 140.06 | 140.06 | 141.05 | 139.12 | 43,002 |
| July 15, 2025 | 137.85 | 139.77 | 139.77 | 140.5 | 137.85 | 32,125 |
| July 14, 2025 | 140.89 | 139.16 | 139.16 | 140.89 | 138.5 | 43,138 |
| July 11, 2025 | 139 | 139.57 | 139.57 | 140.9 | 138 | 39,638 |
| July 10, 2025 | 142.15 | 138.84 | 138.84 | 142.67 | 137.15 | 75,723 |
| July 09, 2025 | 142.55 | 140.8 | 140.8 | 145.3 | 140 | 73,700 |
| July 08, 2025 | 145.31 | 142.44 | 142.44 | 145.6 | 141.84 | 64,477 |
| July 07, 2025 | 147.43 | 144.58 | 144.58 | 149 | 143.3 | 306,497 |
| July 04, 2025 | 140.4 | 146.37 | 146.37 | 147.5 | 139.23 | 455,063 |
| July 03, 2025 | 138.6 | 140.3 | 140.3 | 141.09 | 138.26 | 37,746 |
| July 02, 2025 | 139.6 | 138.82 | 138.82 | 141 | 138.32 | 49,361 |
| July 01, 2025 | 141.85 | 139.84 | 139.84 | 141.85 | 139 | 52,052 |
| June 30, 2025 | 140.9 | 140.53 | 140.53 | 142.85 | 139.21 | 83,736 |
| June 27, 2025 | 139.5 | 139.61 | 139.61 | 139.99 | 138.11 | 79,951 |
| June 26, 2025 | 141.38 | 139.16 | 139.16 | 141.39 | 138 | 47,748 |
| June 25, 2025 | 140 | 139.62 | 139.62 | 141.42 | 138.87 | 53,997 |
| June 24, 2025 | 134.8 | 138.11 | 138.11 | 140 | 134.8 | 93,115 |
| June 23, 2025 | 136.7 | 134.27 | 134.27 | 136.7 | 133.11 | 26,085 |
| June 20, 2025 | 133.29 | 135.37 | 135.37 | 135.9 | 132.76 | 32,185 |
| June 19, 2025 | 136.37 | 133.3 | 133.3 | 137.51 | 132.31 | 50,853 |
| June 18, 2025 | 137.15 | 135.69 | 135.69 | 137.9 | 135.21 | 32,438 |
| June 17, 2025 | 139.4 | 136.52 | 136.52 | 139.4 | 134.82 | 31,869 |
| June 16, 2025 | 139.69 | 138.61 | 138.61 | 140.17 | 134.43 | 76,121 |
| June 13, 2025 | 138.2 | 138.47 | 138.47 | 139.5 | 135.5 | 45,927 |
| June 12, 2025 | 141 | 138.8 | 138.8 | 141.98 | 138.56 | 72,386 |