129.93
-2.92(-2.20%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 132.75 | 129.93 | 129.93 | 134 | 128.2 | 9,053 |
October 16, 2025 | 130.21 | 132.85 | 132.85 | 136.8 | 130.21 | 15,531 |
October 15, 2025 | 140.3 | 130.21 | 130.21 | 143.49 | 127 | 86,369 |
October 14, 2025 | 145.1 | 140.3 | 140.3 | 147 | 138.51 | 3,935 |
October 13, 2025 | 148.5 | 144.37 | 144.37 | 148.51 | 143.09 | 2,670 |
October 10, 2025 | 142.65 | 146.83 | 146.83 | 149 | 142.65 | 3,224 |
October 09, 2025 | 143 | 144.6 | 144.6 | 146.29 | 142 | 2,933 |
October 08, 2025 | 149.99 | 146.36 | 146.36 | 149.99 | 145.2 | 2,687 |
October 07, 2025 | 149.3 | 147.76 | 147.76 | 149.3 | 145.45 | 5,322 |
October 06, 2025 | 155 | 145.36 | 145.36 | 155 | 143.2 | 9,500 |
October 03, 2025 | 145 | 150.62 | 150.62 | 151.98 | 142.9 | 11,546 |
October 01, 2025 | 150 | 144.3 | 144.3 | 150 | 141.99 | 11,765 |
September 30, 2025 | 149 | 142.66 | 142.66 | 151.5 | 141.2 | 12,234 |
September 29, 2025 | 150.51 | 148.99 | 148.99 | 153.97 | 148.01 | 1,500 |
September 26, 2025 | 157.79 | 150.36 | 150.36 | 163.79 | 145.8 | 8,118 |
September 25, 2025 | 155 | 154.96 | 154.96 | 158.99 | 152.36 | 4,112 |
September 24, 2025 | 155.18 | 155.89 | 155.89 | 159 | 155.18 | 3,011 |
September 23, 2025 | 155 | 156.06 | 156.06 | 159.88 | 154.01 | 8,228 |
September 22, 2025 | 154.95 | 156.89 | 156.89 | 163.9 | 154.61 | 13,260 |
September 19, 2025 | 161.9 | 154.61 | 154.61 | 161.9 | 153.51 | 9,915 |
September 18, 2025 | 155.5 | 159.46 | 159.46 | 160 | 153.4 | 22,808 |
September 17, 2025 | 150 | 153.92 | 153.92 | 158.79 | 149 | 15,341 |
September 16, 2025 | 148.38 | 150.21 | 150.21 | 154.95 | 148.38 | 8,883 |
September 15, 2025 | 150.01 | 148.29 | 148.29 | 150.01 | 148.2 | 4,027 |
September 12, 2025 | 150.19 | 148.68 | 148.68 | 151.99 | 148.06 | 1,223 |
September 11, 2025 | 148.89 | 150.28 | 150.28 | 152 | 148 | 7,721 |
September 10, 2025 | 147.66 | 148.89 | 148.89 | 156 | 146.65 | 23,022 |
September 09, 2025 | 152 | 145.6 | 145.6 | 152 | 145.2 | 3,989 |
September 08, 2025 | 145.15 | 147.92 | 147.92 | 149.75 | 145.15 | 3,990 |
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 |