136.71
+0.54(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 135 | 136.17 | 136.17 | 138.9 | 133.3 | 24,436 |
| September 04, 2025 | 136.12 | 135.79 | 135.79 | 136.93 | 134.09 | 14,561 |
| September 03, 2025 | 137.65 | 135.92 | 135.92 | 137.65 | 135 | 17,007 |
| September 02, 2025 | 135.4 | 136.3 | 136.3 | 138.41 | 134.08 | 38,948 |
| September 01, 2025 | 128.85 | 134.08 | 134.08 | 136 | 128.85 | 45,092 |
| August 29, 2025 | 128.5 | 130.13 | 130.13 | 133 | 128.5 | 39,626 |
| August 28, 2025 | 130.1 | 129.78 | 129.78 | 133.29 | 128.16 | 42,084 |
| August 26, 2025 | 134.32 | 132.99 | 132.99 | 135.9 | 130.17 | 45,353 |
| August 25, 2025 | 135.3 | 134.26 | 134.26 | 136.94 | 132.8 | 67,763 |
| August 22, 2025 | 138 | 135.6 | 135.6 | 138.09 | 134.42 | 34,822 |
| August 21, 2025 | 136.1 | 136.61 | 136.61 | 139.54 | 136.01 | 56,882 |
| August 20, 2025 | 137.32 | 137.04 | 137.04 | 138.74 | 136.45 | 25,821 |
| August 19, 2025 | 139.74 | 137.12 | 137.12 | 139.74 | 135.65 | 93,137 |
| August 18, 2025 | 140 | 138.6 | 138.6 | 140 | 137 | 61,043 |
| August 14, 2025 | 138.3 | 138.11 | 138.11 | 139.62 | 136.35 | 58,369 |
| August 13, 2025 | 137.09 | 139.92 | 139.92 | 141 | 136.61 | 57,192 |
| August 12, 2025 | 136.7 | 137.79 | 137.79 | 140 | 135.76 | 56,964 |
| August 11, 2025 | 136.8 | 138.8 | 138.8 | 139.9 | 135 | 72,032 |
| August 08, 2025 | 138.2 | 138.18 | 138.18 | 140.31 | 136.16 | 34,953 |
| August 07, 2025 | 139.48 | 139.66 | 139.66 | 141 | 136.6 | 37,750 |
| August 06, 2025 | 136.49 | 139.6 | 139.6 | 142.02 | 131.83 | 89,232 |
| August 05, 2025 | 141 | 136.49 | 136.49 | 141.96 | 136 | 29,089 |
| August 04, 2025 | 145.8 | 139.96 | 139.96 | 148.8 | 138.16 | 43,494 |
| August 01, 2025 | 141.28 | 140.63 | 140.63 | 143.56 | 140.1 | 41,581 |
| July 31, 2025 | 140.48 | 142.21 | 142.21 | 145.98 | 140.48 | 48,212 |
| July 30, 2025 | 145.5 | 143.71 | 143.71 | 146.17 | 142.84 | 29,721 |
| July 29, 2025 | 147.96 | 144.5 | 144.5 | 149.35 | 142.85 | 77,868 |
| July 28, 2025 | 145 | 147.96 | 147.96 | 152.8 | 137.76 | 464,825 |
| July 25, 2025 | 152 | 146.93 | 146.93 | 152 | 143.61 | 96,931 |
| July 24, 2025 | 152 | 150.61 | 150.61 | 152.59 | 149.6 | 54,016 |
| July 23, 2025 | 149.7 | 151.42 | 151.42 | 152.9 | 145.7 | 294,761 |
| July 22, 2025 | 153 | 150.72 | 150.72 | 153 | 149.6 | 69,097 |
| July 21, 2025 | 150 | 151.78 | 151.78 | 154.09 | 148.65 | 89,016 |
| July 18, 2025 | 151.76 | 149.89 | 149.89 | 152.3 | 148.5 | 105,859 |
| July 17, 2025 | 152 | 151.76 | 151.76 | 153.3 | 151.19 | 89,339 |
| July 16, 2025 | 153.9 | 153.12 | 153.12 | 154.7 | 151.46 | 214,700 |
| July 15, 2025 | 150.6 | 152.92 | 152.92 | 154.3 | 150.31 | 111,478 |
| July 14, 2025 | 152.8 | 150.33 | 150.33 | 152.8 | 148 | 130,007 |
| July 11, 2025 | 153.3 | 152.91 | 152.91 | 154.9 | 149.91 | 205,993 |
| July 10, 2025 | 153 | 153.3 | 153.3 | 156.85 | 152.4 | 222,458 |
| July 09, 2025 | 155.29 | 153.16 | 153.16 | 155.29 | 151.57 | 134,583 |
| July 08, 2025 | 155.35 | 153.76 | 153.76 | 155.8 | 151.99 | 267,796 |
| July 07, 2025 | 154.79 | 152.46 | 152.46 | 154.79 | 149.8 | 191,125 |
| July 04, 2025 | 153.42 | 153.7 | 153.7 | 157.1 | 151.42 | 132,084 |
| July 03, 2025 | 154 | 153.41 | 153.41 | 156.89 | 152.6 | 150,251 |
| July 02, 2025 | 158 | 155.57 | 155.57 | 159.06 | 154.65 | 232,973 |
| July 01, 2025 | 159 | 157.5 | 157.5 | 160 | 154.39 | 924,542 |
| June 30, 2025 | 152.32 | 155.78 | 155.78 | 159.65 | 150.48 | 927,229 |
| June 27, 2025 | 151 | 152.32 | 152.32 | 154.03 | 148.89 | 403,307 |
| June 26, 2025 | 152 | 151.67 | 151.67 | 154.77 | 150.2 | 256,701 |
| June 25, 2025 | 148.45 | 153.68 | 153.68 | 156.95 | 147.22 | 684,152 |
| June 24, 2025 | 147.26 | 147.4 | 147.4 | 156 | 145.99 | 940,187 |
| June 23, 2025 | 137.16 | 145.89 | 145.89 | 148.4 | 134.6 | 1.28M |
| June 20, 2025 | 133 | 137.16 | 137.16 | 139.8 | 132 | 576,672 |
| June 19, 2025 | 135.5 | 133.19 | 133.19 | 139.69 | 132 | 186,888 |
| June 18, 2025 | 139.65 | 135.49 | 135.49 | 140.41 | 134.85 | 113,041 |
| June 17, 2025 | 144.3 | 139.65 | 139.65 | 146.47 | 137.18 | 223,599 |
| June 16, 2025 | 146.24 | 143.11 | 143.11 | 147.9 | 139.65 | 882,879 |
| June 13, 2025 | 135.05 | 147.73 | 147.73 | 149.39 | 135.05 | 1.59M |
| June 12, 2025 | 144.8 | 140.1 | 138.9 | 146.85 | 139.05 | 583,028 |