134.48
+2.77(+2.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 132.29 | 134.48 | 134.48 | 135.28 | 131.93 | 10.09M |
| September 29, 2025 | 131.4 | 131.71 | 131.71 | 133.95 | 131.26 | 6.6M |
| September 26, 2025 | 136.52 | 131.02 | 131.02 | 136.9 | 130.4 | 9.03M |
| September 25, 2025 | 136.4 | 136.52 | 136.52 | 138.62 | 135.67 | 8.89M |
| September 24, 2025 | 136.6 | 136.34 | 136.34 | 138.75 | 135.95 | 14.64M |
| September 23, 2025 | 135.49 | 137.3 | 137.3 | 137.75 | 134.9 | 10.74M |
| September 22, 2025 | 135.11 | 135.49 | 135.49 | 138.24 | 134.83 | 11.02M |
| September 19, 2025 | 133.18 | 136.2 | 136.2 | 136.63 | 133 | 34.45M |
| September 18, 2025 | 132.99 | 133.18 | 133.18 | 133.79 | 131.44 | 6.39M |
| September 17, 2025 | 133.05 | 132.75 | 132.75 | 134.3 | 131.5 | 5.93M |
| September 16, 2025 | 132.79 | 132.94 | 132.94 | 133.8 | 132.15 | 4.99M |
| September 15, 2025 | 132.01 | 132.79 | 132.79 | 133.45 | 131.52 | 6.56M |
| September 12, 2025 | 132 | 132.26 | 132.26 | 133 | 131.31 | 4.66M |
| September 11, 2025 | 130 | 131.82 | 131.82 | 132.63 | 129.27 | 8.1M |
| September 10, 2025 | 130 | 129.72 | 129.72 | 131.55 | 129.23 | 4.65M |
| September 09, 2025 | 131.45 | 129.45 | 129.45 | 131.6 | 129.11 | 6.94M |
| September 08, 2025 | 130.53 | 131.45 | 131.45 | 134.79 | 130.16 | 26.65M |
| September 05, 2025 | 127.8 | 129.26 | 129.26 | 129.6 | 126.71 | 5.71M |
| September 04, 2025 | 130 | 127.57 | 127.57 | 130.21 | 127.22 | 7.8M |
| September 03, 2025 | 123.85 | 129.68 | 129.68 | 130 | 123.56 | 26.78M |
| September 02, 2025 | 121.5 | 123.09 | 123.09 | 124.69 | 120.81 | 8.2M |
| September 01, 2025 | 119.16 | 121.09 | 121.09 | 121.4 | 118.5 | 4.68M |
| August 29, 2025 | 119.52 | 118.66 | 118.66 | 120.25 | 118.2 | 5.16M |
| August 28, 2025 | 119.87 | 119.25 | 119.25 | 120 | 118.1 | 7.78M |
| August 26, 2025 | 122.21 | 119.94 | 119.94 | 122.4 | 119 | 7.28M |
| August 25, 2025 | 122.66 | 122.84 | 122.84 | 123.6 | 122.23 | 2.96M |
| August 22, 2025 | 123.23 | 121.93 | 121.93 | 123.25 | 121.42 | 5.16M |
| August 21, 2025 | 124.1 | 123.25 | 123.25 | 125.27 | 123.05 | 4.25M |
| August 20, 2025 | 122.7 | 124.09 | 124.09 | 125.83 | 122 | 12.01M |
| August 19, 2025 | 122.56 | 122.98 | 122.98 | 123.73 | 122.15 | 4.61M |
| August 18, 2025 | 122.8 | 122.44 | 122.44 | 124 | 121.51 | 8.71M |
| August 14, 2025 | 124.2 | 120.37 | 120.37 | 124.35 | 120.2 | 7.87M |
| August 13, 2025 | 122.5 | 124.05 | 124.05 | 124.64 | 122.15 | 12.02M |
| August 12, 2025 | 121.4 | 122.19 | 122.19 | 123.49 | 121.31 | 6.59M |
| August 11, 2025 | 121.07 | 121.67 | 121.67 | 121.93 | 119.9 | 9.09M |
| August 08, 2025 | 123 | 121.07 | 121.07 | 123.78 | 120.7 | 6.14M |
| August 07, 2025 | 122.51 | 123.36 | 123.36 | 123.87 | 120.5 | 10.69M |
| August 06, 2025 | 124.89 | 123.45 | 123.45 | 125.21 | 122.5 | 9.47M |
| August 05, 2025 | 125 | 125.16 | 125.16 | 125.88 | 123.23 | 9.41M |
| August 04, 2025 | 120.66 | 125.48 | 125.48 | 125.8 | 120.36 | 13.58M |
| August 01, 2025 | 123.82 | 120.12 | 120.12 | 124.48 | 119.75 | 13.09M |
| July 31, 2025 | 123 | 124.2 | 124.2 | 124.65 | 122.52 | 13.39M |
| July 30, 2025 | 126 | 124.16 | 124.16 | 126.58 | 123.87 | 8.4M |
| July 29, 2025 | 124.99 | 126.01 | 126.01 | 126.75 | 123.3 | 14.64M |
| July 28, 2025 | 128.6 | 125.59 | 125.59 | 128.61 | 124.13 | 34.77M |
| July 25, 2025 | 135.88 | 130.67 | 130.67 | 135.93 | 130.08 | 15.8M |
| July 24, 2025 | 134.8 | 136.17 | 136.17 | 137.2 | 134.78 | 9.76M |
| July 23, 2025 | 136.6 | 134.79 | 134.79 | 136.6 | 133.9 | 8.61M |
| July 22, 2025 | 136.99 | 135.99 | 135.99 | 138.71 | 135.5 | 13.37M |
| July 21, 2025 | 137 | 136.94 | 136.94 | 138.75 | 135.89 | 10.21M |
| July 18, 2025 | 133.46 | 136.45 | 136.45 | 136.75 | 133.41 | 10.61M |
| July 17, 2025 | 134 | 133.6 | 133.6 | 134.69 | 132.72 | 6.1M |
| July 16, 2025 | 133.86 | 133.58 | 133.58 | 134.69 | 132.5 | 7.53M |
| July 15, 2025 | 133.81 | 134.88 | 134.88 | 135.13 | 132.58 | 5.6M |
| July 14, 2025 | 133.6 | 134.19 | 134.19 | 135.57 | 133 | 5.4M |
| July 11, 2025 | 134.2 | 134.33 | 134.33 | 136.8 | 133.48 | 9.66M |
| July 10, 2025 | 133.5 | 134.78 | 134.78 | 135.3 | 133.5 | 6.75M |
| July 09, 2025 | 135 | 133.88 | 133.88 | 135.1 | 131 | 12.98M |
| July 08, 2025 | 133 | 135.05 | 135.05 | 135.33 | 132.87 | 10.08M |
| July 07, 2025 | 133.76 | 133.47 | 133.47 | 134.35 | 132.34 | 5.33M |