133.86
+8.01(+6.36%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 128 | 133.86 | 133.86 | 139 | 125.9 | 53,627 |
October 17, 2025 | 124.6 | 125.85 | 125.85 | 127 | 121.83 | 26,592 |
October 16, 2025 | 122 | 123.97 | 123.97 | 127.9 | 122 | 28,953 |
October 15, 2025 | 129.5 | 122.29 | 122.29 | 129.5 | 121 | 43,953 |
October 14, 2025 | 128.05 | 126.79 | 126.79 | 131.99 | 126.21 | 16,949 |
October 13, 2025 | 128.9 | 129.74 | 129.74 | 131.8 | 128.9 | 14,858 |
October 10, 2025 | 130.2 | 128.9 | 128.9 | 131 | 127 | 12,419 |
October 09, 2025 | 126 | 129.5 | 129.5 | 131.88 | 124.02 | 33,213 |
October 08, 2025 | 129.34 | 125.59 | 125.59 | 129.38 | 125 | 23,031 |
October 07, 2025 | 129.81 | 128.03 | 128.03 | 130.98 | 126.96 | 20,401 |
October 06, 2025 | 130 | 129.24 | 129.24 | 133.48 | 126.35 | 20,888 |
October 03, 2025 | 133.89 | 130.06 | 130.06 | 133.89 | 129.02 | 21,354 |
October 01, 2025 | 133.66 | 131.89 | 131.89 | 134.9 | 131.54 | 19,426 |
September 30, 2025 | 133.8 | 132.94 | 132.94 | 134.5 | 132 | 18,949 |
September 29, 2025 | 129 | 131.45 | 131.45 | 133.84 | 129 | 6,742 |
September 26, 2025 | 134.48 | 130.84 | 130.84 | 134.5 | 130 | 40,079 |
September 25, 2025 | 135.94 | 133.9 | 133.9 | 137.66 | 133.02 | 10,897 |
September 24, 2025 | 139 | 134.19 | 134.19 | 139 | 132.2 | 25,467 |
September 23, 2025 | 138.1 | 138.14 | 138.14 | 140.73 | 137.18 | 8,505 |
September 22, 2025 | 144.9 | 137.92 | 137.92 | 144.9 | 137.5 | 38,490 |
September 19, 2025 | 140.17 | 141.64 | 141.64 | 142.5 | 137.85 | 18,908 |
September 18, 2025 | 143.4 | 139.48 | 139.48 | 143.4 | 137.5 | 38,986 |
September 17, 2025 | 139.9 | 139 | 139 | 140.5 | 136 | 48,072 |
September 16, 2025 | 141.74 | 136.72 | 136.72 | 141.74 | 136.11 | 22,396 |
September 15, 2025 | 139 | 139.11 | 139.11 | 141 | 137 | 2,799 |
September 12, 2025 | 136.97 | 139.07 | 139.07 | 140 | 136.97 | 13,132 |
September 11, 2025 | 139.77 | 136.99 | 136.99 | 141.93 | 135.35 | 20,608 |
September 10, 2025 | 144.2 | 139.29 | 139.29 | 145.45 | 138.62 | 20,101 |
September 09, 2025 | 145.85 | 144.75 | 144.75 | 147.75 | 140 | 26,050 |
September 08, 2025 | 146 | 145.85 | 145.85 | 147.8 | 145 | 21,996 |
September 05, 2025 | 152.99 | 143.98 | 143.98 | 152.99 | 143 | 11,509 |
September 04, 2025 | 145 | 149.26 | 149.26 | 150.33 | 143 | 362,030 |
September 03, 2025 | 146 | 143.18 | 143.18 | 146 | 142 | 7,220 |
September 02, 2025 | 146 | 142.92 | 142.92 | 148.5 | 142.19 | 20,701 |
September 01, 2025 | 143.9 | 146.29 | 146.29 | 146.29 | 142 | 53,493 |
August 29, 2025 | 141.2 | 139.33 | 139.33 | 141.79 | 136.65 | 10,369 |
August 28, 2025 | 135.85 | 137.54 | 137.54 | 138.65 | 135.85 | 23,968 |
August 26, 2025 | 134.6 | 135.62 | 135.62 | 138.9 | 133 | 40,910 |
August 25, 2025 | 135.89 | 134.63 | 134.63 | 138.8 | 133.25 | 19,826 |
August 22, 2025 | 137.49 | 132.83 | 132.83 | 137.49 | 132 | 9,267 |
August 21, 2025 | 134.99 | 134.07 | 134.07 | 135.87 | 132.15 | 5,979 |
August 20, 2025 | 132.4 | 133.75 | 133.75 | 136.9 | 132.4 | 16,381 |
August 19, 2025 | 128 | 131.43 | 131.43 | 133.79 | 128 | 9,699 |
August 18, 2025 | 131.77 | 128.74 | 128.74 | 132.77 | 127.25 | 23,107 |
August 14, 2025 | 136.1 | 131.77 | 131.77 | 137.99 | 131.5 | 38,683 |
August 13, 2025 | 133.2 | 138.35 | 138.35 | 141.98 | 132.62 | 108,633 |
August 12, 2025 | 143.01 | 139.61 | 139.61 | 146.7 | 138.52 | 13,387 |
August 11, 2025 | 147.99 | 145.21 | 145.21 | 149.9 | 140 | 22,835 |
August 08, 2025 | 143.05 | 145.82 | 145.82 | 147 | 141.5 | 38,914 |
August 07, 2025 | 146.5 | 141.87 | 141.87 | 150 | 141 | 95,069 |
August 06, 2025 | 147 | 143.72 | 143.72 | 149.9 | 143.05 | 27,670 |
August 05, 2025 | 147 | 146.17 | 146.17 | 147.99 | 143 | 12,480 |
August 04, 2025 | 145.99 | 145.45 | 145.45 | 146.25 | 141 | 21,373 |
August 01, 2025 | 138.9 | 139.51 | 139.51 | 142.4 | 137 | 12,519 |
July 31, 2025 | 130 | 135.62 | 135.62 | 137.3 | 128.5 | 10,799 |
July 30, 2025 | 138.12 | 132.54 | 132.54 | 139.5 | 131 | 26,792 |
July 29, 2025 | 138.79 | 136.75 | 136.75 | 139.65 | 133 | 20,876 |
July 28, 2025 | 142.83 | 138.1 | 138.1 | 142.83 | 137 | 18,931 |
July 25, 2025 | 148.77 | 142.12 | 142.12 | 149.43 | 141.01 | 36,702 |
July 24, 2025 | 150.5 | 148.03 | 148.03 | 151.9 | 145.87 | 22,757 |