134.86
-2.47(-1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 135.5 | 134.86 | 134.86 | 141.64 | 131.07 | 253,779 | 
| October 30, 2025 | 137 | 137.33 | 137.33 | 138.49 | 135.41 | 44,936 | 
| October 29, 2025 | 136.49 | 136.77 | 136.77 | 137.69 | 136 | 75,377 | 
| October 28, 2025 | 136 | 136.04 | 136.04 | 136.49 | 135.01 | 49,667 | 
| October 27, 2025 | 135 | 135.41 | 135.41 | 136.77 | 134.3 | 62,996 | 
| October 24, 2025 | 135.74 | 136.32 | 136.32 | 137 | 135 | 32,203 | 
| October 23, 2025 | 136.11 | 135.71 | 135.71 | 137 | 134.62 | 26,312 | 
| October 21, 2025 | 135 | 136.11 | 136.11 | 137.49 | 135 | 22,053 | 
| October 20, 2025 | 135.5 | 135.29 | 135.29 | 136.87 | 134.5 | 33,634 | 
| October 17, 2025 | 135.73 | 135.59 | 135.59 | 138.09 | 134.26 | 49,871 | 
| October 16, 2025 | 138.4 | 135.73 | 135.73 | 138.4 | 134.62 | 58,402 | 
| October 15, 2025 | 134.62 | 136.36 | 136.36 | 137 | 134.04 | 43,127 | 
| October 14, 2025 | 138.9 | 134.62 | 134.62 | 138.9 | 133.38 | 69,228 | 
| October 13, 2025 | 140 | 137.85 | 137.85 | 140.45 | 137 | 58,368 | 
| October 10, 2025 | 139.68 | 139.39 | 139.39 | 141.02 | 138.6 | 47,938 | 
| October 09, 2025 | 142 | 139.68 | 139.68 | 142.89 | 139.2 | 83,287 | 
| October 08, 2025 | 142.9 | 141.45 | 141.45 | 142.9 | 140.29 | 132,150 | 
| October 07, 2025 | 144.19 | 142.63 | 142.63 | 144.7 | 141.5 | 129,972 | 
| October 06, 2025 | 141.99 | 143.22 | 143.22 | 145.2 | 140.45 | 550,810 | 
| October 03, 2025 | 138.84 | 140.12 | 140.12 | 141.4 | 138.1 | 64,199 | 
| October 01, 2025 | 140.9 | 138.84 | 138.84 | 141.5 | 138.28 | 43,110 | 
| September 30, 2025 | 140 | 139.77 | 139.77 | 140.34 | 138.65 | 235,522 | 
| September 29, 2025 | 141.95 | 139.18 | 139.18 | 141.95 | 137.62 | 342,203 | 
| September 26, 2025 | 141.17 | 140.26 | 140.26 | 141.49 | 137.91 | 69,621 | 
| September 25, 2025 | 142.9 | 141.17 | 141.17 | 143.89 | 138.05 | 166,793 | 
| September 24, 2025 | 141.99 | 141.19 | 141.19 | 141.99 | 140 | 95,053 | 
| September 23, 2025 | 141.5 | 140.66 | 140.66 | 144 | 139.13 | 106,964 | 
| September 22, 2025 | 142.89 | 140.43 | 140.43 | 143.92 | 139.75 | 105,499 | 
| September 19, 2025 | 142.74 | 141.28 | 141.28 | 143.5 | 139 | 202,088 | 
| September 18, 2025 | 138.01 | 140.43 | 140.43 | 142.5 | 138.01 | 385,133 | 
| September 17, 2025 | 138.57 | 138.47 | 138.47 | 140.2 | 137.18 | 89,926 | 
| September 16, 2025 | 139 | 138.58 | 138.58 | 140.2 | 133.75 | 50,472 | 
| September 15, 2025 | 138.9 | 137.69 | 137.69 | 139.8 | 137.3 | 38,806 | 
| September 12, 2025 | 138.78 | 137.54 | 137.54 | 141.5 | 135.1 | 33,946 | 
| September 11, 2025 | 134 | 137.98 | 137.98 | 143.56 | 134 | 155,814 | 
| September 10, 2025 | 134 | 134.94 | 134.94 | 136.96 | 133.74 | 54,114 | 
| September 09, 2025 | 136.07 | 135.91 | 135.91 | 137.42 | 132.91 | 19,727 | 
| September 08, 2025 | 136.17 | 136.07 | 136.07 | 136.9 | 134.02 | 42,381 | 
| 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 |