130.01
+0.61(+0.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 132.3 | 129.4 | 129.4 | 133.01 | 129 | 156,987 |
October 16, 2025 | 132 | 131.83 | 131.83 | 133.7 | 131.21 | 144,990 |
October 15, 2025 | 130.5 | 131.28 | 131.28 | 132.16 | 130 | 148,174 |
October 14, 2025 | 134.2 | 130.46 | 130.46 | 134.9 | 130.11 | 176,596 |
October 13, 2025 | 134 | 134.21 | 134.21 | 136.95 | 133.83 | 381,648 |
October 10, 2025 | 130 | 134.01 | 134.01 | 135.97 | 128.55 | 907,584 |
October 09, 2025 | 128.05 | 128.03 | 128.03 | 130.43 | 127.16 | 314,572 |
October 08, 2025 | 130.44 | 128.05 | 128.05 | 131.53 | 127.5 | 212,292 |
October 07, 2025 | 131.9 | 130.44 | 130.44 | 132.12 | 130.08 | 165,638 |
October 06, 2025 | 132.1 | 131.91 | 131.91 | 133.29 | 130.4 | 181,658 |
October 03, 2025 | 133 | 132.11 | 132.11 | 133.54 | 130.42 | 120,979 |
October 01, 2025 | 130.04 | 132.15 | 132.15 | 132.8 | 129.11 | 194,972 |
September 30, 2025 | 128.78 | 129.52 | 129.52 | 131.66 | 127.71 | 185,237 |
September 29, 2025 | 133 | 128.78 | 128.78 | 133 | 128.1 | 292,891 |
September 26, 2025 | 133 | 131.76 | 131.76 | 133.49 | 130.12 | 396,382 |
September 25, 2025 | 137.2 | 135.73 | 135.73 | 137.89 | 135.4 | 162,205 |
September 24, 2025 | 139.39 | 137.21 | 137.21 | 139.86 | 136.57 | 212,480 |
September 23, 2025 | 141.7 | 139.39 | 139.39 | 141.94 | 138.91 | 238,270 |
September 22, 2025 | 143.28 | 141.01 | 141.01 | 143.86 | 140.7 | 176,637 |
September 19, 2025 | 144.45 | 143.28 | 143.28 | 149.27 | 141.15 | 810,769 |
September 18, 2025 | 144.99 | 143.87 | 143.87 | 146.9 | 143.11 | 254,083 |
September 17, 2025 | 144.9 | 144.3 | 144.3 | 145.38 | 143.52 | 116,759 |
September 16, 2025 | 143.9 | 143.82 | 143.82 | 145.29 | 143 | 99,491 |
September 15, 2025 | 143.1 | 143.67 | 143.67 | 145.35 | 143.1 | 165,952 |
September 12, 2025 | 144.6 | 143.1 | 143.1 | 145.88 | 142.62 | 131,456 |
September 11, 2025 | 143.68 | 144.54 | 144.54 | 147 | 143 | 270,167 |
September 10, 2025 | 141 | 143.94 | 143.94 | 144.8 | 141 | 244,852 |
September 09, 2025 | 141.09 | 141.58 | 141.58 | 142.67 | 140.7 | 152,188 |
September 08, 2025 | 146.59 | 141.09 | 141.09 | 146.59 | 140.8 | 305,679 |
September 05, 2025 | 144.32 | 144.96 | 144.96 | 146 | 143.37 | 205,972 |
September 04, 2025 | 147.8 | 144.32 | 144.32 | 148.01 | 143.5 | 222,835 |
September 03, 2025 | 144.3 | 146.82 | 146.82 | 147.9 | 143.41 | 261,660 |
September 02, 2025 | 143.2 | 143.52 | 143.52 | 146.5 | 141.05 | 180,842 |
September 01, 2025 | 140.09 | 141.85 | 141.85 | 142.5 | 139.91 | 98,535 |
August 29, 2025 | 141 | 140.09 | 140.09 | 141.5 | 138.4 | 139,750 |
August 28, 2025 | 142.99 | 140.27 | 140.27 | 144 | 139.8 | 142,247 |
August 26, 2025 | 144.3 | 142.59 | 142.59 | 145.18 | 142.1 | 195,509 |
August 25, 2025 | 146.1 | 144.72 | 144.72 | 148.05 | 144.05 | 150,392 |
August 22, 2025 | 145.05 | 146.08 | 146.08 | 146.9 | 143.86 | 195,029 |
August 21, 2025 | 146.86 | 145.05 | 145.05 | 149.6 | 144.35 | 234,366 |
August 20, 2025 | 148 | 146.86 | 146.86 | 148.09 | 146 | 159,969 |
August 19, 2025 | 144.25 | 147.05 | 147.05 | 147.9 | 143.7 | 205,889 |
August 18, 2025 | 141 | 143.61 | 143.61 | 148 | 141 | 352,974 |
August 14, 2025 | 142.28 | 140.24 | 140.24 | 143.32 | 139.58 | 251,884 |
August 13, 2025 | 141.9 | 142.28 | 142.28 | 143.4 | 141.38 | 193,743 |
August 12, 2025 | 142.65 | 141.9 | 141.9 | 143.8 | 141.1 | 125,793 |
August 11, 2025 | 143.3 | 142.41 | 142.41 | 143.5 | 139 | 652,596 |
August 08, 2025 | 145.9 | 142.61 | 142.61 | 145.95 | 141.3 | 137,202 |
August 07, 2025 | 140 | 145.96 | 145.96 | 147.65 | 138 | 369,839 |
August 06, 2025 | 145.73 | 140.5 | 140.5 | 145.73 | 140.01 | 335,042 |
August 05, 2025 | 148 | 145.73 | 145.73 | 149.77 | 145 | 237,541 |
August 04, 2025 | 149.83 | 148.61 | 148.61 | 151.65 | 146.69 | 249,523 |
August 01, 2025 | 150 | 149.84 | 149.84 | 153.99 | 148.51 | 307,014 |
July 31, 2025 | 149.8 | 150.54 | 150.54 | 152 | 149.1 | 152,311 |
July 30, 2025 | 153.5 | 151.93 | 151.93 | 154.35 | 150.97 | 196,001 |
July 29, 2025 | 149.65 | 153.53 | 153.53 | 154.25 | 148.1 | 250,128 |
July 28, 2025 | 151.65 | 149.97 | 149.97 | 153.8 | 148.5 | 216,762 |
July 25, 2025 | 154.5 | 151.66 | 151.66 | 154.86 | 151.24 | 250,275 |
July 24, 2025 | 155.92 | 154.45 | 154.45 | 156.99 | 153.9 | 288,607 |
July 23, 2025 | 158.8 | 155.92 | 155.92 | 159.58 | 155.5 | 233,168 |