140.52
+2.23(+1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 139 | 140.52 | 140.52 | 140.99 | 138.3 | 956,808 |
| September 08, 2025 | 138.1 | 138.29 | 138.29 | 141.39 | 138 | 929,256 |
| September 05, 2025 | 138.76 | 138.53 | 138.53 | 140.28 | 137.44 | 899,016 |
| September 04, 2025 | 142.5 | 138.56 | 138.56 | 143.37 | 138 | 1.03M |
| September 03, 2025 | 141.8 | 141.18 | 141.18 | 142.73 | 140.21 | 842,572 |
| September 02, 2025 | 139.47 | 141.09 | 141.09 | 144.98 | 138.18 | 2.83M |
| September 01, 2025 | 138 | 138.81 | 138.81 | 139.39 | 136.1 | 1.5M |
| August 29, 2025 | 137.9 | 136.8 | 136.8 | 139 | 136.16 | 957,889 |
| August 28, 2025 | 139.1 | 137.22 | 137.22 | 140.25 | 136.21 | 1.52M |
| August 26, 2025 | 141.49 | 138.37 | 138.37 | 141.86 | 137.65 | 1.14M |
| August 25, 2025 | 145.2 | 142.32 | 142.32 | 145.8 | 141.2 | 1.22M |
| August 22, 2025 | 146.99 | 143.82 | 143.82 | 149 | 143.2 | 4.9M |
| August 21, 2025 | 139.89 | 142.08 | 142.08 | 145.35 | 139.5 | 2.41M |
| August 20, 2025 | 139.39 | 138.63 | 138.63 | 140.99 | 137.45 | 1.06M |
| August 19, 2025 | 135.45 | 138.46 | 138.46 | 139 | 134.15 | 1.24M |
| August 18, 2025 | 134.25 | 134.41 | 134.41 | 136.05 | 133.93 | 963,297 |
| August 14, 2025 | 137 | 133.21 | 133.21 | 138.06 | 133 | 3.03M |
| August 13, 2025 | 140.5 | 140.97 | 140.97 | 142.4 | 139.05 | 1.01M |
| August 12, 2025 | 139 | 140.8 | 140.8 | 141.4 | 138.67 | 735,965 |
| August 11, 2025 | 139 | 139 | 139 | 140.31 | 137.36 | 1.1M |
| August 08, 2025 | 142 | 138.24 | 138.24 | 142.42 | 137.55 | 752,795 |
| August 07, 2025 | 140.75 | 141.4 | 141.4 | 141.9 | 136.58 | 1.25M |
| August 06, 2025 | 145.76 | 141.5 | 141.5 | 146.59 | 141.2 | 955,459 |
| August 05, 2025 | 145.1 | 144.5 | 144.5 | 148 | 144.09 | 1.15M |
| August 04, 2025 | 145 | 145.05 | 145.05 | 147.08 | 144.29 | 1.34M |
| August 01, 2025 | 147 | 144.04 | 144.04 | 148.6 | 143.59 | 868,318 |
| July 31, 2025 | 148.49 | 147.15 | 147.15 | 149.89 | 146.31 | 772,697 |
| July 30, 2025 | 152.3 | 150.35 | 150.35 | 153.26 | 150 | 535,769 |
| July 29, 2025 | 148.45 | 152.28 | 152.28 | 153.64 | 147.25 | 1.59M |
| July 28, 2025 | 152 | 148.45 | 148.45 | 153.9 | 147.81 | 1.21M |
| July 25, 2025 | 157.13 | 152.89 | 152.89 | 157.75 | 152.5 | 1.48M |
| July 24, 2025 | 159.09 | 158.29 | 158.29 | 160.2 | 157.9 | 803,057 |
| July 23, 2025 | 159.2 | 158.48 | 158.48 | 159.88 | 157.8 | 973,401 |
| July 22, 2025 | 162 | 159.17 | 159.17 | 163.28 | 158.81 | 856,956 |
| July 21, 2025 | 159.39 | 161.17 | 161.17 | 162 | 157.38 | 1.8M |
| July 18, 2025 | 161.25 | 158.38 | 158.38 | 161.69 | 158.1 | 1.07M |
| July 17, 2025 | 162.2 | 161.25 | 161.25 | 163.7 | 160.33 | 1.25M |
| July 16, 2025 | 160 | 162.11 | 162.11 | 162.8 | 159.3 | 2.2M |
| July 15, 2025 | 160.84 | 159.89 | 159.89 | 162.98 | 159.3 | 2.21M |
| July 14, 2025 | 163.99 | 159.76 | 159.76 | 164.49 | 159.16 | 2.25M |
| July 11, 2025 | 164.4 | 163.99 | 163.99 | 165.01 | 162.31 | 1.15M |
| July 10, 2025 | 165.1 | 164.8 | 164.8 | 168.43 | 164.02 | 1.82M |
| July 09, 2025 | 168.15 | 165.05 | 165.05 | 169.82 | 164.61 | 2.3M |
| July 08, 2025 | 171 | 168.16 | 168.16 | 172.5 | 166.5 | 1.68M |
| July 07, 2025 | 172 | 171.04 | 171.04 | 174.5 | 170.46 | 1.27M |
| July 04, 2025 | 174.28 | 171.77 | 171.77 | 174.87 | 171.15 | 1.23M |
| July 03, 2025 | 176.99 | 174.29 | 174.29 | 177.06 | 174.01 | 1.25M |
| July 02, 2025 | 176.98 | 177.06 | 177.06 | 179.85 | 175.42 | 1.75M |
| July 01, 2025 | 177.4 | 176.97 | 176.97 | 179.75 | 176.1 | 2.14M |
| June 30, 2025 | 179 | 176.04 | 176.04 | 180.23 | 175.2 | 2.77M |
| June 27, 2025 | 179.75 | 178.51 | 178.51 | 180.38 | 176 | 3.74M |
| June 26, 2025 | 188 | 178.59 | 178.59 | 189 | 177.5 | 20.72M |
| June 25, 2025 | 168 | 173.75 | 173.75 | 175.44 | 167.1 | 5.5M |
| June 24, 2025 | 165.1 | 166.02 | 166.02 | 167.99 | 163.5 | 2.77M |
| June 23, 2025 | 161.69 | 162.48 | 162.48 | 163.7 | 157.05 | 1.61M |
| June 20, 2025 | 158.09 | 161.86 | 161.86 | 162.65 | 156.73 | 2.48M |
| June 19, 2025 | 163.25 | 157.82 | 157.82 | 166.1 | 155.84 | 3.81M |
| June 18, 2025 | 164.69 | 164.43 | 164.43 | 169.26 | 162.84 | 2.89M |
| June 17, 2025 | 169.8 | 164.69 | 164.69 | 171.99 | 164 | 2.21M |
| June 16, 2025 | 169.1 | 169.34 | 169.34 | 169.89 | 162.11 | 3.41M |