145.14
-2.89(-1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 146.8 | 148.03 | 148.03 | 148.5 | 144 | 108,876 |
| September 04, 2025 | 146.25 | 146.52 | 146.52 | 149.05 | 144.6 | 321,614 |
| September 03, 2025 | 139.7 | 145.72 | 145.72 | 147.14 | 139.7 | 203,076 |
| September 02, 2025 | 140.03 | 140.45 | 140.45 | 142.22 | 138.18 | 135,742 |
| September 01, 2025 | 136.65 | 139.75 | 139.75 | 140.44 | 135.08 | 172,030 |
| August 29, 2025 | 134.5 | 135.29 | 135.29 | 135.98 | 133.63 | 202,951 |
| August 28, 2025 | 137.5 | 134.08 | 134.08 | 137.8 | 133.01 | 233,786 |
| August 26, 2025 | 138.5 | 136.96 | 136.96 | 138.83 | 136.1 | 236,815 |
| August 25, 2025 | 140.99 | 138.8 | 138.8 | 141.42 | 138.1 | 97,893 |
| August 22, 2025 | 139.75 | 140.79 | 140.79 | 142.55 | 139.75 | 92,431 |
| August 21, 2025 | 140.9 | 139.9 | 139.9 | 143.19 | 139.48 | 228,983 |
| August 20, 2025 | 140.69 | 140.54 | 140.54 | 143.55 | 139.82 | 269,419 |
| August 19, 2025 | 139.85 | 140.01 | 140.01 | 141 | 139.81 | 182,209 |
| August 18, 2025 | 142 | 140 | 140 | 142.06 | 139.1 | 286,259 |
| August 14, 2025 | 142 | 140.35 | 140.35 | 142.4 | 139.99 | 201,930 |
| August 13, 2025 | 142.4 | 139.99 | 139.99 | 142.4 | 139.97 | 109,930 |
| August 12, 2025 | 141 | 140.94 | 140.94 | 142.88 | 140.52 | 150,145 |
| August 11, 2025 | 144.98 | 140.5 | 140.5 | 144.98 | 140.26 | 254,625 |
| August 08, 2025 | 145.1 | 142.99 | 142.99 | 145.43 | 142.06 | 117,163 |
| August 07, 2025 | 142 | 142.7 | 142.7 | 145.48 | 141 | 162,731 |
| August 06, 2025 | 144.01 | 142.48 | 142.48 | 145.05 | 141.99 | 89,875 |
| August 05, 2025 | 146.2 | 144.03 | 144.03 | 146.9 | 143.75 | 188,595 |
| August 04, 2025 | 144.7 | 145.08 | 145.08 | 146.5 | 144.7 | 100,776 |
| August 01, 2025 | 146.69 | 145.06 | 145.06 | 149.29 | 144.63 | 172,438 |
| July 31, 2025 | 144.9 | 145.26 | 145.26 | 147.33 | 144.9 | 161,008 |
| July 30, 2025 | 146.28 | 146.63 | 146.63 | 148.98 | 146.13 | 243,662 |
| July 29, 2025 | 147.6 | 146.15 | 146.15 | 147.94 | 145.61 | 126,120 |
| July 28, 2025 | 149.95 | 146.69 | 146.69 | 151.9 | 145.12 | 285,939 |
| July 25, 2025 | 157 | 149.99 | 149.99 | 157.01 | 149.62 | 418,611 |
| July 24, 2025 | 159.29 | 156.48 | 156.48 | 160.63 | 156.11 | 90,771 |
| July 23, 2025 | 157.02 | 158.69 | 158.69 | 159.56 | 157.02 | 111,948 |
| July 22, 2025 | 159.4 | 157.53 | 157.53 | 161.1 | 157 | 136,188 |
| July 21, 2025 | 163.8 | 159.4 | 159.4 | 163.8 | 158.42 | 209,162 |
| July 18, 2025 | 163.05 | 164.06 | 164.06 | 164.8 | 161.16 | 73,015 |
| July 17, 2025 | 165.3 | 163.4 | 163.4 | 166.99 | 162.65 | 89,485 |
| July 16, 2025 | 161.99 | 165.3 | 165.3 | 166 | 161.81 | 150,788 |
| July 15, 2025 | 159.71 | 161.99 | 161.99 | 162.99 | 159.54 | 87,049 |
| July 14, 2025 | 162 | 159.71 | 159.71 | 162.63 | 159 | 105,198 |
| July 11, 2025 | 163.98 | 161.63 | 161.63 | 165 | 160.85 | 114,011 |
| July 10, 2025 | 167.05 | 164.25 | 164.25 | 169.99 | 164 | 197,319 |
| July 09, 2025 | 165.77 | 165.94 | 165.94 | 169 | 164.55 | 104,952 |
| July 08, 2025 | 167.5 | 165.77 | 165.77 | 167.5 | 163 | 250,167 |
| July 07, 2025 | 172.54 | 166.75 | 166.75 | 173.33 | 166.05 | 204,043 |
| July 04, 2025 | 166.47 | 172.67 | 172.67 | 173.45 | 166.47 | 668,538 |
| July 03, 2025 | 167.35 | 166.47 | 166.47 | 169 | 165 | 166,048 |
| July 02, 2025 | 169.5 | 166.44 | 166.44 | 171.01 | 165 | 180,537 |
| July 01, 2025 | 168 | 168.88 | 168.88 | 170.58 | 166 | 201,017 |
| June 30, 2025 | 158.47 | 169.67 | 169.67 | 172.89 | 158.47 | 1.06M |
| June 27, 2025 | 161.02 | 157.29 | 157.29 | 161.5 | 156.46 | 235,338 |
| June 26, 2025 | 160.35 | 159.72 | 159.72 | 164.11 | 156.86 | 379,102 |
| June 25, 2025 | 158.99 | 158.23 | 158.23 | 161.73 | 157.36 | 274,215 |
| June 24, 2025 | 153.99 | 157.96 | 157.96 | 168.8 | 153.44 | 2.83M |
| June 23, 2025 | 149.55 | 152.01 | 152.01 | 152.39 | 149.55 | 59,934 |
| June 20, 2025 | 149.17 | 151.62 | 151.62 | 154.47 | 149.17 | 121,829 |
| June 19, 2025 | 152.15 | 150.03 | 150.03 | 154.7 | 149.1 | 176,926 |
| June 18, 2025 | 154.05 | 152.72 | 152.72 | 154.99 | 151.81 | 135,676 |
| June 17, 2025 | 157.05 | 154.44 | 154.44 | 158.49 | 153.7 | 144,046 |
| June 16, 2025 | 160.03 | 156.58 | 156.58 | 161.81 | 155 | 331,311 |
| June 13, 2025 | 159 | 159.13 | 159.13 | 162.62 | 157.05 | 160,943 |
| June 12, 2025 | 166.6 | 162.62 | 162.62 | 169.97 | 161.35 | 262,631 |