135.67
-3.33(-2.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 139.87 | 135.67 | 135.67 | 140.69 | 133.4 | 111,054 |
| May 29, 2025 | 139.5 | 139 | 139 | 142.24 | 137.1 | 77,599 |
| May 28, 2025 | 143.62 | 138.27 | 138.27 | 145 | 137.1 | 94,154 |
| May 27, 2025 | 141.85 | 143.26 | 143.26 | 145.25 | 140.67 | 83,572 |
| May 26, 2025 | 142 | 140.54 | 140.54 | 143 | 136.35 | 84,162 |
| May 23, 2025 | 141.09 | 140.37 | 140.37 | 145 | 136.01 | 125,728 |
| May 22, 2025 | 144.74 | 140.64 | 140.64 | 144.74 | 140 | 101,587 |
| May 21, 2025 | 149.05 | 142.34 | 142.34 | 151.82 | 140.5 | 538,273 |
| May 20, 2025 | 172 | 160.12 | 160.12 | 174.73 | 158.06 | 239,973 |
| May 19, 2025 | 153.4 | 170.74 | 170.74 | 176 | 151.5 | 984,241 |
| May 16, 2025 | 139 | 151.1 | 151.1 | 153 | 136 | 245,874 |
| May 15, 2025 | 136.13 | 137.66 | 137.66 | 139.04 | 135.1 | 48,571 |
| May 14, 2025 | 132.6 | 135.45 | 135.45 | 136 | 132.26 | 49,539 |
| May 13, 2025 | 131.78 | 131.96 | 131.96 | 137 | 130.01 | 141,662 |
| May 12, 2025 | 124 | 131.78 | 131.78 | 134.3 | 124 | 123,592 |
| May 09, 2025 | 120 | 121.97 | 121.97 | 123.6 | 118.21 | 52,325 |
| May 08, 2025 | 126.23 | 123.56 | 123.56 | 130 | 122.31 | 71,481 |
| May 07, 2025 | 121.99 | 125.36 | 125.36 | 126.45 | 121.99 | 67,995 |
| May 06, 2025 | 129.1 | 125.78 | 125.78 | 132.81 | 124.61 | 53,025 |
| May 05, 2025 | 128.2 | 132.23 | 132.23 | 134.9 | 125.9 | 40,563 |
| May 02, 2025 | 128.63 | 128.07 | 128.07 | 131 | 126.21 | 53,177 |
| April 30, 2025 | 130.01 | 129.27 | 129.27 | 131.92 | 127.52 | 29,200 |
| April 29, 2025 | 131.5 | 130.96 | 130.96 | 136.63 | 130.4 | 63,806 |
| April 28, 2025 | 132.5 | 131.51 | 131.51 | 133.54 | 129.49 | 98,201 |
| April 25, 2025 | 139.57 | 133.54 | 133.54 | 139.57 | 131.84 | 100,119 |
| April 24, 2025 | 137.58 | 138.53 | 138.53 | 142.67 | 136.35 | 109,435 |
| April 23, 2025 | 139 | 137.58 | 137.58 | 143.77 | 135.22 | 88,350 |
| April 22, 2025 | 134.65 | 138.4 | 138.4 | 141 | 132.03 | 106,303 |
| April 21, 2025 | 134.99 | 134.65 | 134.65 | 137.4 | 133.19 | 146,648 |
| April 17, 2025 | 130.74 | 134.36 | 134.36 | 138.99 | 128.43 | 138,593 |
| April 16, 2025 | 129.69 | 130.74 | 130.74 | 133.78 | 128.06 | 79,584 |
| April 15, 2025 | 125.3 | 129.69 | 129.69 | 130.99 | 125 | 133,523 |
| April 11, 2025 | 121 | 123.32 | 123.32 | 124.99 | 119.51 | 196,988 |
| April 09, 2025 | 125.25 | 115.91 | 115.91 | 127.3 | 115 | 305,020 |
| April 08, 2025 | 123.5 | 127.94 | 127.94 | 129.35 | 123.01 | 159,286 |
| April 07, 2025 | 131.99 | 120.32 | 120.32 | 131.99 | 118.05 | 357,588 |
| April 04, 2025 | 154.9 | 139.23 | 139.23 | 156.98 | 135.48 | 384,393 |
| April 03, 2025 | 150.8 | 155.43 | 155.43 | 157.79 | 150.1 | 164,786 |
| April 02, 2025 | 148 | 148.44 | 148.44 | 151 | 144.42 | 80,045 |
| April 01, 2025 | 147.01 | 148.27 | 148.27 | 153.34 | 146.98 | 83,119 |
| March 28, 2025 | 155.15 | 146.98 | 146.98 | 157.69 | 146 | 392,681 |
| March 27, 2025 | 148.77 | 154 | 154 | 156.01 | 147.01 | 393,452 |
| March 26, 2025 | 162.98 | 155.75 | 155.75 | 163.5 | 153.5 | 317,741 |
| March 25, 2025 | 162.98 | 155.75 | 155.75 | 163.5 | 153.5 | 318,241 |
| March 24, 2025 | 159.8 | 162.98 | 162.98 | 165.08 | 159.24 | 690,809 |
| March 21, 2025 | 156 | 158.35 | 158.35 | 161.99 | 155.1 | 239,119 |
| March 20, 2025 | 156.4 | 155.72 | 155.72 | 160.45 | 153.62 | 171,871 |
| March 19, 2025 | 151 | 156.17 | 156.17 | 158.3 | 150.94 | 144,863 |
| March 18, 2025 | 143 | 149.95 | 149.95 | 153.19 | 142.99 | 121,105 |
| March 17, 2025 | 147.75 | 143.38 | 143.38 | 149.23 | 141.7 | 176,432 |
| March 13, 2025 | 148.36 | 147.03 | 147.03 | 152.28 | 145.15 | 108,885 |
| March 12, 2025 | 151.75 | 148.36 | 148.36 | 154.84 | 147.1 | 221,254 |
| March 11, 2025 | 158.35 | 152.51 | 152.51 | 158.35 | 151 | 80,912 |
| March 10, 2025 | 165.5 | 156.03 | 156.03 | 167 | 155.25 | 128,757 |
| March 07, 2025 | 161 | 166.25 | 166.25 | 170.7 | 161 | 243,478 |
| March 06, 2025 | 154.55 | 163.17 | 163.17 | 165 | 154.55 | 169,708 |
| March 05, 2025 | 152.2 | 153.95 | 153.95 | 158.59 | 151.55 | 321,983 |
| March 04, 2025 | 151 | 151.37 | 151.37 | 155.38 | 147.61 | 223,533 |
| March 03, 2025 | 157.9 | 151.91 | 151.91 | 160.5 | 145.05 | 189,092 |
| February 28, 2025 | 165 | 157.86 | 157.86 | 165.32 | 154.45 | 146,366 |