134.94
-1.59(-1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 136 | 134.94 | 134.94 | 136.56 | 134.1 | 332,131 |
| September 25, 2025 | 136.55 | 136.53 | 136.53 | 139.53 | 136.03 | 309,448 |
| September 24, 2025 | 141.9 | 136.84 | 136.84 | 141.9 | 136.36 | 412,199 |
| September 23, 2025 | 140.8 | 140.89 | 140.89 | 142.6 | 138.32 | 929,082 |
| September 22, 2025 | 135 | 139.89 | 139.89 | 141 | 133.3 | 1.5M |
| September 19, 2025 | 133.3 | 135.09 | 135.09 | 135.7 | 133 | 515,802 |
| September 18, 2025 | 134.3 | 133.33 | 133.33 | 134.86 | 133 | 331,139 |
| September 17, 2025 | 134.95 | 133.83 | 133.83 | 135.81 | 133.55 | 386,447 |
| September 16, 2025 | 134.94 | 134.14 | 134.14 | 135.58 | 133.61 | 456,961 |
| September 15, 2025 | 131.87 | 134.29 | 134.29 | 136.8 | 131.35 | 1.04M |
| September 12, 2025 | 134.2 | 131.77 | 131.77 | 135.99 | 131.49 | 849,845 |
| September 11, 2025 | 135.1 | 134.69 | 134.69 | 136.61 | 134.5 | 430,699 |
| September 10, 2025 | 135.03 | 134.59 | 134.59 | 137 | 134 | 552,157 |
| September 09, 2025 | 135.35 | 135.03 | 135.03 | 137 | 133.25 | 732,997 |
| September 08, 2025 | 136.7 | 134.58 | 134.58 | 137.3 | 134.38 | 492,055 |
| September 05, 2025 | 134.5 | 136.18 | 136.18 | 137.77 | 132.34 | 842,734 |
| September 04, 2025 | 140 | 133.76 | 133.76 | 141.11 | 133.1 | 1.41M |
| September 03, 2025 | 138.9 | 138.67 | 138.67 | 141.03 | 138.06 | 371,039 |
| September 02, 2025 | 136.87 | 138.41 | 138.41 | 141 | 136.01 | 697,992 |
| September 01, 2025 | 137.5 | 136.73 | 136.73 | 139.49 | 136.1 | 508,025 |
| August 29, 2025 | 137.4 | 137.23 | 137.23 | 139.31 | 136.65 | 430,279 |
| August 28, 2025 | 138.99 | 136.73 | 136.73 | 139.4 | 136.3 | 661,093 |
| August 26, 2025 | 139.69 | 139.42 | 139.42 | 140.86 | 138.11 | 465,964 |
| August 25, 2025 | 140.79 | 140.04 | 140.04 | 141.15 | 137 | 977,318 |
| August 22, 2025 | 140.49 | 140.06 | 140.06 | 142.35 | 139.62 | 609,921 |
| August 21, 2025 | 140.9 | 140.23 | 140.23 | 142.5 | 140.1 | 495,106 |
| August 20, 2025 | 142.85 | 140.2 | 140.2 | 143.77 | 139.72 | 972,079 |
| August 19, 2025 | 138.59 | 142.8 | 142.8 | 143.5 | 137.51 | 949,799 |
| August 18, 2025 | 141.86 | 137.94 | 137.94 | 142.99 | 136.78 | 1.23M |
| August 14, 2025 | 142.46 | 141.2 | 141.2 | 144.66 | 140.6 | 563,055 |
| August 13, 2025 | 140.42 | 142.41 | 142.41 | 144.44 | 140.42 | 1.19M |
| August 12, 2025 | 154.9 | 139.85 | 139.85 | 155.74 | 138.25 | 3.82M |
| August 11, 2025 | 148.5 | 151.25 | 151.25 | 151.9 | 145.93 | 647,118 |
| August 08, 2025 | 150.3 | 147.55 | 147.55 | 152.44 | 146.99 | 595,257 |
| August 07, 2025 | 151.35 | 150.38 | 150.38 | 153.99 | 146.61 | 1.25M |
| August 06, 2025 | 153.29 | 153.63 | 153.63 | 155.34 | 150.25 | 892,853 |
| August 05, 2025 | 151.9 | 152.63 | 152.63 | 153.5 | 150.47 | 604,573 |
| August 04, 2025 | 147.5 | 151.63 | 151.63 | 152.14 | 146.21 | 770,407 |
| August 01, 2025 | 153 | 146.96 | 146.96 | 153.03 | 144.69 | 1.21M |
| July 31, 2025 | 152.41 | 152.06 | 152.06 | 156.8 | 150.01 | 904,038 |
| July 30, 2025 | 154.95 | 153.76 | 153.76 | 156.98 | 152.76 | 480,104 |
| July 29, 2025 | 153 | 154.01 | 154.01 | 155 | 150.4 | 975,106 |
| July 28, 2025 | 157.1 | 153 | 153 | 159.69 | 151.99 | 1.45M |
| July 25, 2025 | 166 | 157.45 | 157.45 | 166.7 | 156.25 | 1.82M |
| July 24, 2025 | 161.48 | 164.15 | 164.15 | 165.53 | 160.39 | 2.17M |
| July 23, 2025 | 161.25 | 160.79 | 160.79 | 162.1 | 158.45 | 789,620 |
| July 22, 2025 | 163.01 | 161.45 | 161.45 | 163.45 | 160 | 894,457 |
| July 21, 2025 | 160.5 | 162.95 | 162.95 | 164.24 | 159.45 | 1.74M |
| July 18, 2025 | 156.5 | 160.26 | 160.26 | 161.59 | 155.31 | 2.64M |
| July 17, 2025 | 153.98 | 154.44 | 154.44 | 157.25 | 153.94 | 702,128 |
| July 16, 2025 | 153.49 | 153.3 | 153.3 | 155.64 | 151.61 | 774,017 |
| July 15, 2025 | 152.92 | 153.74 | 153.74 | 156.62 | 152.91 | 895,302 |
| July 14, 2025 | 149 | 152.92 | 152.92 | 153.3 | 147.6 | 1.32M |
| July 11, 2025 | 152.1 | 149.06 | 149.06 | 153.85 | 148 | 1.28M |
| July 10, 2025 | 157.8 | 152.16 | 152.16 | 157.8 | 151.6 | 1.23M |
| July 09, 2025 | 153.7 | 156.92 | 156.92 | 157.81 | 153.7 | 1.12M |
| July 08, 2025 | 155.1 | 154.2 | 154.2 | 156.95 | 152.6 | 799,178 |
| July 07, 2025 | 156.69 | 155.29 | 155.29 | 158.88 | 154.35 | 753,055 |
| July 04, 2025 | 157.49 | 156.69 | 156.69 | 158.09 | 155.59 | 838,289 |
| July 03, 2025 | 157.8 | 157.07 | 157.07 | 159.9 | 155.45 | 1.25M |