147.84
+1.97(+1.35%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 149.79 | 145.87 | 145.87 | 149.89 | 135 | 8,671 |
September 04, 2025 | 149.79 | 147.65 | 147.65 | 153.45 | 145.31 | 4,664 |
September 03, 2025 | 147.22 | 146.46 | 146.46 | 149.86 | 144.07 | 1,499 |
September 02, 2025 | 149.2 | 148.63 | 148.63 | 149.97 | 146.11 | 2,271 |
September 01, 2025 | 149.12 | 146.96 | 146.96 | 149.12 | 146.3 | 626 |
August 29, 2025 | 146.01 | 147.01 | 147.01 | 147.99 | 143.51 | 833 |
August 28, 2025 | 145.98 | 146.3 | 146.3 | 147.8 | 145.84 | 1,255 |
August 26, 2025 | 147.2 | 147.27 | 147.27 | 149.5 | 146.01 | 1,575 |
August 25, 2025 | 151.4 | 148.68 | 148.68 | 151.4 | 143.99 | 5,796 |
August 22, 2025 | 150.1 | 147.67 | 147.67 | 150.68 | 147.51 | 2,432 |
August 21, 2025 | 151.46 | 150.77 | 150.77 | 151.47 | 149.51 | 1,299 |
August 20, 2025 | 150.2 | 148.49 | 148.49 | 152.49 | 148 | 3,313 |
August 19, 2025 | 146.21 | 149.93 | 149.93 | 152 | 146.21 | 2,700 |
August 18, 2025 | 156 | 151.89 | 151.89 | 156 | 149.8 | 7,665 |
August 14, 2025 | 143.66 | 152.42 | 152.42 | 156 | 142.01 | 14,484 |
August 13, 2025 | 141.6 | 146.25 | 146.25 | 148.17 | 141.46 | 8,389 |
August 12, 2025 | 141.01 | 142.89 | 142.89 | 144.96 | 141.01 | 2,057 |
August 11, 2025 | 141.22 | 142.25 | 142.25 | 145.78 | 140.42 | 6,058 |
August 08, 2025 | 143.27 | 143.31 | 143.31 | 144.45 | 140.01 | 2,084 |
August 07, 2025 | 145 | 142.14 | 142.14 | 145 | 140 | 3,494 |
August 06, 2025 | 143.15 | 142.48 | 142.48 | 144 | 140.07 | 3,404 |
August 05, 2025 | 145.93 | 140.85 | 140.85 | 147 | 140.2 | 4,682 |
August 04, 2025 | 144.35 | 141.39 | 141.39 | 146.49 | 139.51 | 3,961 |
August 01, 2025 | 143.22 | 144.35 | 144.35 | 147.62 | 143.22 | 2,385 |
July 31, 2025 | 151.59 | 145.94 | 145.94 | 151.59 | 144 | 7,551 |
July 30, 2025 | 152.13 | 149.72 | 149.72 | 152.13 | 148.12 | 1,946 |
July 29, 2025 | 147.76 | 147.56 | 147.56 | 149.39 | 145.21 | 1,444 |
July 28, 2025 | 149.98 | 147.71 | 147.71 | 151 | 147.16 | 7,665 |
July 25, 2025 | 152.9 | 148.76 | 148.76 | 152.9 | 147.28 | 3,532 |
July 24, 2025 | 152.18 | 149.14 | 149.14 | 152.79 | 145.21 | 10,509 |
July 23, 2025 | 154 | 152.28 | 152.28 | 154 | 151.52 | 2,088 |
July 22, 2025 | 154.73 | 152.69 | 152.69 | 154.73 | 151.81 | 2,806 |
July 21, 2025 | 151 | 151.96 | 151.96 | 152.9 | 148.5 | 5,004 |
July 18, 2025 | 153 | 151.61 | 151.61 | 154.47 | 149.98 | 5,569 |
July 17, 2025 | 156.89 | 153.12 | 153.12 | 157 | 151.99 | 7,420 |
July 16, 2025 | 156.44 | 151.19 | 151.19 | 156.44 | 149.01 | 10,018 |
July 15, 2025 | 155 | 154.57 | 154.57 | 157.5 | 154.5 | 2,756 |
July 14, 2025 | 153 | 155.07 | 155.07 | 157.59 | 153 | 3,496 |
July 11, 2025 | 158 | 153.8 | 153.8 | 158 | 152.55 | 4,142 |
July 10, 2025 | 155.91 | 154.69 | 154.69 | 160.58 | 152.7 | 5,517 |
July 09, 2025 | 154.2 | 156.66 | 156.66 | 159.5 | 153 | 3,912 |
July 08, 2025 | 159.78 | 156.09 | 156.09 | 159.78 | 154.98 | 3,863 |
July 07, 2025 | 156.8 | 157.49 | 157.49 | 161.95 | 156.48 | 12,388 |
July 04, 2025 | 159.99 | 156.85 | 156.85 | 162.01 | 156.11 | 7,389 |
July 03, 2025 | 156.3 | 156.49 | 156.49 | 158.5 | 154.32 | 6,083 |
July 02, 2025 | 160.13 | 156.31 | 156.31 | 160.13 | 154.79 | 7,117 |
July 01, 2025 | 160.7 | 157.83 | 157.83 | 162.01 | 156 | 7,947 |
June 30, 2025 | 157.5 | 159.54 | 159.54 | 162 | 157.5 | 13,233 |
June 27, 2025 | 159.35 | 157.39 | 157.39 | 161.39 | 156.05 | 7,744 |
June 26, 2025 | 162 | 156.92 | 156.92 | 162 | 155 | 10,605 |
June 25, 2025 | 151.35 | 158.42 | 158.42 | 159.95 | 151.35 | 9,644 |
June 24, 2025 | 156.99 | 152.97 | 152.97 | 158 | 152 | 9,953 |
June 23, 2025 | 149.01 | 152.16 | 152.16 | 158.08 | 149.01 | 10,155 |
June 20, 2025 | 154.5 | 151 | 151 | 155.62 | 150.1 | 6,979 |
June 19, 2025 | 159.94 | 152.82 | 152.82 | 160.72 | 149.3 | 14,343 |
June 18, 2025 | 160.11 | 157.85 | 157.85 | 163 | 156.2 | 7,374 |
June 17, 2025 | 158.62 | 160.11 | 160.11 | 164 | 158.62 | 10,062 |
June 16, 2025 | 164.7 | 158.52 | 158.52 | 164.7 | 158.2 | 6,380 |
June 13, 2025 | 165.07 | 162.02 | 162.02 | 165.07 | 156.99 | 10,163 |
June 12, 2025 | 169.99 | 165.07 | 165.07 | 169.99 | 162.95 | 17,046 |