136.84
+2.05(+1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 136.84 | 136.84 | 136.84 | 140.4 | 134.92 | 4.62M |
| August 14, 2025 | 129.94 | 134.79 | 134.79 | 135.15 | 129.15 | 5.34M |
| August 13, 2025 | 126 | 128.7 | 128.7 | 131.23 | 126 | 3.25M |
| August 12, 2025 | 127.59 | 125.5 | 125.5 | 129.5 | 124.56 | 2.28M |
| August 11, 2025 | 126.8 | 127.55 | 127.55 | 129 | 126.34 | 1.66M |
| August 08, 2025 | 128.74 | 126.34 | 126.34 | 128.85 | 125.25 | 1.59M |
| August 07, 2025 | 125.99 | 128.09 | 128.09 | 129.3 | 123.57 | 3.75M |
| August 06, 2025 | 126.45 | 125.22 | 125.22 | 128.35 | 124.2 | 3.11M |
| August 05, 2025 | 119.9 | 126.21 | 126.21 | 126.9 | 118.61 | 5.57M |
| August 04, 2025 | 116.2 | 118.71 | 118.71 | 120.32 | 116.2 | 2.38M |
| August 01, 2025 | 119.9 | 115.89 | 115.89 | 121.45 | 115.2 | 2.54M |
| July 31, 2025 | 121.39 | 119.91 | 119.91 | 125 | 118.99 | 3.04M |
| July 30, 2025 | 128.99 | 122.43 | 122.43 | 129.34 | 121.01 | 3.72M |
| July 29, 2025 | 126.84 | 128.49 | 128.49 | 132.5 | 124.4 | 8.95M |
| July 28, 2025 | 117.8 | 126.88 | 126.88 | 128.35 | 113.03 | 13.83M |
| July 25, 2025 | 114.88 | 117.29 | 117.29 | 119 | 112.51 | 4.97M |
| July 24, 2025 | 119.5 | 114.88 | 114.88 | 119.6 | 114.11 | 1.66M |
| July 23, 2025 | 120.69 | 117.95 | 117.95 | 120.87 | 117.3 | 1.93M |
| July 22, 2025 | 117.2 | 119.78 | 119.78 | 121.95 | 117.11 | 4.16M |
| July 21, 2025 | 115.2 | 116.82 | 116.82 | 118.95 | 113.55 | 2.51M |
| July 18, 2025 | 118 | 115.46 | 115.46 | 119.5 | 114.25 | 2.91M |
| July 17, 2025 | 114.55 | 118.24 | 118.24 | 121.99 | 112.34 | 12.71M |
| July 16, 2025 | 114.13 | 114.55 | 114.55 | 115.65 | 110.55 | 4.56M |
| July 15, 2025 | 104.9 | 114.13 | 114.13 | 114.29 | 104.2 | 11.51M |
| July 14, 2025 | 102.92 | 103.9 | 103.9 | 104.89 | 100.15 | 2.17M |
| July 11, 2025 | 108.61 | 102.89 | 102.89 | 108.96 | 102.2 | 2.88M |
| July 10, 2025 | 110.84 | 108.63 | 108.63 | 111.89 | 107 | 3.33M |
| July 09, 2025 | 112.29 | 110.79 | 110.79 | 113.7 | 110.46 | 2.65M |
| July 08, 2025 | 112.5 | 111.67 | 111.67 | 114.49 | 109.46 | 3.74M |
| July 07, 2025 | 115.8 | 111.52 | 111.52 | 117.25 | 110.71 | 4.2M |
| July 04, 2025 | 113.77 | 115.3 | 115.3 | 116.7 | 111.25 | 6.97M |
| July 03, 2025 | 112.45 | 113.69 | 113.69 | 116.69 | 112.11 | 8.78M |
| July 02, 2025 | 109.42 | 112 | 112 | 114.8 | 109.33 | 16.11M |
| July 01, 2025 | 106 | 108.88 | 108.88 | 109.88 | 105.61 | 9.26M |
| June 30, 2025 | 108.08 | 105.24 | 105.24 | 108.25 | 104.43 | 5.07M |
| June 27, 2025 | 102.5 | 107.44 | 107.44 | 112.22 | 102.5 | 18.95M |
| June 26, 2025 | 100.26 | 103 | 103 | 105.45 | 99.27 | 9.06M |
| June 25, 2025 | 101.5 | 100.24 | 100.24 | 102.09 | 98.76 | 6.86M |
| June 24, 2025 | 103 | 99.88 | 99.88 | 105.6 | 99.21 | 11.24M |
| June 23, 2025 | 104.99 | 101.12 | 101.12 | 105.39 | 100.5 | 6.68M |
| June 20, 2025 | 108.7 | 105.95 | 105.95 | 111.7 | 104.8 | 20.04M |
| June 19, 2025 | 104.55 | 107.02 | 107.02 | 114.28 | 104.11 | 35.04M |
| June 18, 2025 | 112.43 | 104.55 | 104.55 | 112.43 | 101.43 | 31.75M |
| June 17, 2025 | 103 | 112.71 | 112.71 | 119.2 | 103 | 147.81M |
| June 16, 2025 | 83.7 | 99.38 | 99.38 | 99.99 | 83.4 | 67.69M |
| June 13, 2025 | 84 | 83.33 | 83.33 | 84.87 | 81.74 | 4.31M |
| June 12, 2025 | 84.5 | 85.59 | 85.59 | 88.74 | 83.62 | 37.22M |
| June 11, 2025 | 75.54 | 76.97 | 76.97 | 77.2 | 74.8 | 1.21M |
| June 10, 2025 | 75.5 | 75.53 | 75.53 | 76.5 | 75 | 492,365 |
| June 09, 2025 | 76.17 | 75.42 | 75.42 | 76.9 | 74.66 | 708,595 |
| June 06, 2025 | 75.3 | 75.8 | 75.8 | 77.74 | 75.16 | 1.24M |
| June 05, 2025 | 73.15 | 75.18 | 75.18 | 77 | 73.15 | 1.52M |
| June 04, 2025 | 73.22 | 73.66 | 73.66 | 75.32 | 73.01 | 1.01M |
| June 03, 2025 | 73.56 | 73.22 | 73.22 | 73.75 | 72.1 | 620,149 |
| June 02, 2025 | 71.94 | 73.27 | 73.27 | 74 | 70.11 | 902,905 |
| May 30, 2025 | 71.3 | 71.94 | 71.94 | 72.76 | 69.76 | 688,804 |
| May 29, 2025 | 71.98 | 71.3 | 71.3 | 72.25 | 70.9 | 402,340 |
| May 28, 2025 | 71.5 | 71.63 | 71.63 | 72.35 | 71.1 | 474,797 |
| May 27, 2025 | 71.78 | 71.3 | 71.3 | 72.28 | 70.67 | 432,630 |
| May 26, 2025 | 72.39 | 71.78 | 71.78 | 73.28 | 71.07 | 663,005 |