135.79
+0.95(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 136.86 | 135.79 | 135.79 | 137.63 | 134.9 | 10.43M |
| August 14, 2025 | 136 | 134.84 | 134.84 | 136.48 | 134.12 | 5.98M |
| August 13, 2025 | 136 | 135.69 | 135.69 | 136.94 | 134.81 | 6.38M |
| August 12, 2025 | 135.45 | 135.54 | 135.54 | 137 | 134.96 | 8.58M |
| August 11, 2025 | 131 | 134.78 | 134.78 | 134.96 | 130.98 | 10.23M |
| August 08, 2025 | 132 | 130.98 | 130.98 | 132.55 | 130.5 | 6.25M |
| August 07, 2025 | 130 | 132.45 | 132.45 | 132.8 | 129.64 | 12.18M |
| August 06, 2025 | 128.15 | 131.02 | 131.02 | 131.63 | 127.81 | 11.99M |
| August 05, 2025 | 128.9 | 127.98 | 127.98 | 129.87 | 127.18 | 14.45M |
| August 04, 2025 | 128.62 | 129.04 | 129.04 | 129.43 | 127.14 | 12.08M |
| August 01, 2025 | 130.96 | 128.1 | 128.1 | 131.45 | 127.8 | 9.78M |
| July 31, 2025 | 129 | 130.96 | 130.96 | 132.6 | 128 | 13.14M |
| July 30, 2025 | 132.82 | 130.76 | 130.76 | 133.89 | 130.55 | 10.56M |
| July 29, 2025 | 132.34 | 132.73 | 132.73 | 133.69 | 130.93 | 15.74M |
| July 28, 2025 | 136 | 133.44 | 133.44 | 137.05 | 133.1 | 13.55M |
| July 25, 2025 | 139.8 | 136.22 | 136.22 | 141.85 | 135.95 | 15.84M |
| July 24, 2025 | 144.75 | 144.97 | 144.97 | 145.45 | 142.63 | 12.27M |
| July 23, 2025 | 143.65 | 143.38 | 143.38 | 144.1 | 141.6 | 10.27M |
| July 22, 2025 | 144.45 | 142.93 | 142.93 | 145.45 | 142.6 | 12.88M |
| July 21, 2025 | 145.5 | 142.64 | 142.64 | 145.73 | 141 | 21.67M |
| July 18, 2025 | 146.8 | 146.46 | 146.46 | 148.6 | 145.32 | 12.34M |
| July 17, 2025 | 148.7 | 146.31 | 146.31 | 148.89 | 144.85 | 15.58M |
| July 16, 2025 | 146.95 | 148.34 | 148.34 | 149.6 | 146.12 | 14M |
| July 15, 2025 | 147.01 | 146.23 | 146.23 | 147.98 | 145.72 | 9.05M |
| July 14, 2025 | 143.82 | 147.01 | 147.01 | 147.43 | 143.82 | 16.97M |
| July 11, 2025 | 143.86 | 143.74 | 143.74 | 145.86 | 142.9 | 9.2M |
| July 10, 2025 | 145 | 143.86 | 143.86 | 145.59 | 143.28 | 7.84M |
| July 09, 2025 | 147.85 | 144.59 | 144.59 | 147.85 | 141.54 | 30.35M |
| July 08, 2025 | 151.65 | 150.25 | 150.25 | 153.43 | 148.91 | 9.26M |
| July 07, 2025 | 152.53 | 152.17 | 152.17 | 154.59 | 151.45 | 7.35M |
| July 04, 2025 | 151.97 | 153.09 | 153.09 | 153.7 | 151.36 | 9.09M |
| July 03, 2025 | 153.4 | 151.59 | 151.59 | 154.4 | 150.36 | 7.18M |
| July 02, 2025 | 154.64 | 153.39 | 153.39 | 155.9 | 152.05 | 8.26M |
| July 01, 2025 | 153.41 | 154.64 | 154.64 | 155.4 | 150.65 | 16.06M |
| June 30, 2025 | 149.94 | 153.6 | 153.6 | 155 | 149.51 | 21.42M |
| June 27, 2025 | 148.5 | 149.06 | 149.06 | 151.9 | 147.64 | 14.93M |
| June 26, 2025 | 145.8 | 148.12 | 148.12 | 148.5 | 144.26 | 10.11M |
| June 25, 2025 | 146.5 | 144.3 | 144.3 | 147.3 | 143.92 | 10.01M |
| June 24, 2025 | 145 | 147.09 | 147.09 | 148.78 | 144.94 | 13.48M |
| June 23, 2025 | 141.5 | 142.84 | 142.84 | 144.36 | 141.5 | 5.73M |
| June 20, 2025 | 139.55 | 143.48 | 143.48 | 145.3 | 139.55 | 14.07M |
| June 19, 2025 | 143.2 | 139.68 | 139.68 | 143.89 | 138.32 | 11.14M |
| June 18, 2025 | 144.96 | 144.12 | 144.12 | 145.95 | 143.33 | 6.86M |
| June 17, 2025 | 147.11 | 144.96 | 144.96 | 148.42 | 144.5 | 6.05M |
| June 16, 2025 | 146.24 | 146.97 | 146.97 | 147.21 | 143.32 | 7.91M |
| June 13, 2025 | 145 | 146.24 | 146.24 | 148.61 | 145 | 8.32M |
| June 12, 2025 | 153.47 | 150.5 | 150.5 | 153.5 | 150 | 8.9M |
| June 11, 2025 | 155 | 152.82 | 152.82 | 155.1 | 151.4 | 8.39M |
| June 10, 2025 | 155.44 | 154.31 | 154.31 | 155.87 | 153 | 7.51M |
| June 09, 2025 | 153.94 | 155.39 | 155.39 | 158.07 | 153.55 | 11.99M |
| June 06, 2025 | 153.7 | 153.28 | 153.28 | 155.39 | 149.48 | 22.44M |
| June 05, 2025 | 153.78 | 152.55 | 152.55 | 154.35 | 151.38 | 8.52M |
| June 04, 2025 | 152 | 153.15 | 153.15 | 154.12 | 149.12 | 17.58M |
| June 03, 2025 | 153.5 | 151.64 | 151.64 | 158.65 | 151 | 38.5M |
| June 02, 2025 | 149 | 153.17 | 153.17 | 154.39 | 148 | 36.38M |
| May 30, 2025 | 141.25 | 146.79 | 146.79 | 147.9 | 140.47 | 31.5M |
| May 29, 2025 | 143.9 | 141.11 | 141.11 | 143.99 | 140.15 | 5.58M |
| May 28, 2025 | 140.11 | 143.02 | 143.02 | 143.39 | 140.11 | 11.36M |
| May 27, 2025 | 140 | 141.09 | 141.09 | 141.3 | 138.9 | 8.67M |
| May 26, 2025 | 140.5 | 140.41 | 140.41 | 141.55 | 139.25 | 9.02M |