147.03
+5.88(+4.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 142.4 | 147.03 | 147.03 | 149.95 | 140.48 | 121,292 |
| October 01, 2025 | 135.95 | 141.15 | 141.15 | 142.33 | 135.1 | 68,201 |
| September 30, 2025 | 139 | 135.11 | 135.11 | 144 | 133.83 | 64,178 |
| September 29, 2025 | 127.7 | 138.87 | 138.87 | 149.49 | 127.7 | 747,611 |
| September 26, 2025 | 131.29 | 126.84 | 126.84 | 131.29 | 126 | 13,659 |
| September 25, 2025 | 133.2 | 130.99 | 130.99 | 133.2 | 130 | 9,561 |
| September 24, 2025 | 133.5 | 132.65 | 132.65 | 134.98 | 130.97 | 14,000 |
| September 23, 2025 | 134 | 132.67 | 132.67 | 135 | 130.01 | 26,874 |
| September 22, 2025 | 132.6 | 133.18 | 133.18 | 135.79 | 128.29 | 62,074 |
| September 19, 2025 | 126.07 | 130.64 | 130.64 | 131.9 | 125 | 59,705 |
| September 18, 2025 | 127.12 | 126.07 | 126.07 | 127.74 | 124.01 | 21,937 |
| September 17, 2025 | 128.1 | 127.12 | 127.12 | 128.24 | 125.55 | 11,062 |
| September 16, 2025 | 125.7 | 126.69 | 126.69 | 132 | 124.59 | 139,963 |
| September 15, 2025 | 124.06 | 125.54 | 125.54 | 126.5 | 123.95 | 31,152 |
| September 12, 2025 | 126.6 | 124.06 | 124.06 | 126.6 | 123.16 | 21,908 |
| September 11, 2025 | 125.69 | 125.71 | 125.71 | 127.98 | 125.11 | 18,489 |
| September 10, 2025 | 127.2 | 125.55 | 125.55 | 127.32 | 125.01 | 17,103 |
| September 09, 2025 | 125.79 | 127.18 | 127.18 | 128 | 125.08 | 48,598 |
| September 08, 2025 | 121.3 | 125.73 | 125.73 | 126 | 121.3 | 36,112 |
| September 05, 2025 | 124.01 | 123.76 | 123.76 | 125 | 122.7 | 47,824 |
| September 04, 2025 | 123.9 | 124.59 | 124.59 | 125 | 122.61 | 42,101 |
| September 03, 2025 | 123.4 | 123.19 | 123.19 | 124 | 122.5 | 39,922 |
| September 02, 2025 | 122.83 | 123.27 | 123.27 | 123.5 | 122.72 | 14,695 |
| September 01, 2025 | 122.1 | 122.99 | 122.99 | 123.8 | 121.39 | 16,933 |
| August 29, 2025 | 123 | 123.14 | 123.14 | 123.89 | 122.16 | 17,267 |
| August 28, 2025 | 123.06 | 123.45 | 123.45 | 123.79 | 122.51 | 16,414 |
| August 26, 2025 | 124.69 | 123.06 | 122.06 | 124.7 | 122.12 | 27,020 |
| August 25, 2025 | 124.9 | 123.84 | 122.83 | 125 | 123.15 | 22,260 |
| August 22, 2025 | 124.5 | 124.7 | 124.7 | 125 | 124.16 | 8,671 |
| August 21, 2025 | 125.6 | 124.36 | 124.36 | 125.6 | 124.05 | 42,021 |
| August 20, 2025 | 124.57 | 125.41 | 125.41 | 125.5 | 124.26 | 17,918 |
| August 19, 2025 | 123.7 | 124.47 | 124.47 | 125 | 123 | 27,755 |
| August 18, 2025 | 124.8 | 123.56 | 123.56 | 124.8 | 123.31 | 26,426 |
| August 14, 2025 | 127.4 | 123.62 | 123.62 | 127.4 | 123.31 | 15,470 |
| August 13, 2025 | 123.9 | 126.76 | 126.76 | 128.35 | 123.9 | 13,311 |
| August 12, 2025 | 124.85 | 123.76 | 123.76 | 124.9 | 123.01 | 16,161 |
| August 11, 2025 | 124 | 124.22 | 124.22 | 127.99 | 123.5 | 41,864 |
| August 08, 2025 | 124.5 | 124.44 | 124.44 | 127.02 | 124.03 | 17,760 |
| August 07, 2025 | 126.99 | 126.39 | 126.39 | 129.9 | 124.51 | 67,638 |
| August 06, 2025 | 129.35 | 125.76 | 125.76 | 131.44 | 124.11 | 40,328 |
| August 05, 2025 | 132.5 | 129.4 | 129.4 | 133.38 | 128.66 | 13,064 |
| August 04, 2025 | 131.3 | 131.69 | 131.69 | 135.17 | 129 | 21,372 |
| August 01, 2025 | 132.49 | 131.17 | 131.17 | 132.49 | 130 | 16,196 |
| July 31, 2025 | 127.15 | 131.88 | 131.88 | 132.59 | 127.15 | 15,491 |
| July 30, 2025 | 130 | 131.06 | 131.06 | 132.59 | 129.39 | 16,551 |
| July 29, 2025 | 130.5 | 129.82 | 129.82 | 130.5 | 127.36 | 20,910 |
| July 28, 2025 | 132 | 130.19 | 130.19 | 134.29 | 129.6 | 14,769 |
| July 25, 2025 | 135.7 | 133.05 | 133.05 | 135.7 | 131.01 | 38,452 |
| July 24, 2025 | 139.2 | 134.59 | 134.59 | 139.2 | 133.1 | 46,741 |
| July 23, 2025 | 141.24 | 138.7 | 138.7 | 141.99 | 138.47 | 35,417 |
| July 22, 2025 | 138.07 | 141.24 | 141.24 | 142.23 | 136.17 | 66,805 |
| July 21, 2025 | 139.22 | 137.39 | 137.39 | 140.36 | 135.5 | 88,302 |
| July 18, 2025 | 135.4 | 137.45 | 137.45 | 139.7 | 132.51 | 70,560 |
| July 17, 2025 | 134.1 | 134.83 | 134.83 | 136.35 | 132.34 | 58,615 |
| July 16, 2025 | 131.47 | 134.35 | 134.35 | 135.5 | 129.41 | 74,992 |
| July 15, 2025 | 128.6 | 131.41 | 131.41 | 132 | 128.6 | 17,537 |
| July 14, 2025 | 129 | 130.12 | 130.12 | 131.1 | 128.12 | 20,475 |
| July 11, 2025 | 130.9 | 129.62 | 129.62 | 132.99 | 128.01 | 56,798 |
| July 10, 2025 | 130 | 129.27 | 129.27 | 131.7 | 128.01 | 30,942 |
| July 09, 2025 | 125.1 | 129.5 | 129.5 | 133.01 | 125.1 | 60,299 |