136.67
+2.59(+1.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 138.55 | 134.08 | 134.08 | 138.7 | 133.9 | 8.04M |
| September 25, 2025 | 139.19 | 138.77 | 138.77 | 140.2 | 137.82 | 6.55M |
| September 24, 2025 | 140.6 | 139.17 | 139.17 | 141.63 | 138.77 | 9.87M |
| September 23, 2025 | 138.81 | 140.2 | 140.2 | 141.34 | 137.11 | 7.61M |
| September 22, 2025 | 140.35 | 138.81 | 138.81 | 141.56 | 138.33 | 7.48M |
| September 19, 2025 | 136.8 | 140.3 | 140.3 | 141.23 | 136.52 | 23.47M |
| September 18, 2025 | 137.41 | 136.59 | 136.59 | 138.36 | 135.3 | 12.76M |
| September 17, 2025 | 134.5 | 137.03 | 137.03 | 138.45 | 134 | 15.3M |
| September 16, 2025 | 134.95 | 134.29 | 134.29 | 135.07 | 133 | 6.95M |
| September 15, 2025 | 133.88 | 134.64 | 134.64 | 135.11 | 132.5 | 8.2M |
| September 12, 2025 | 134.3 | 133.88 | 133.88 | 134.3 | 132.82 | 5.58M |
| September 11, 2025 | 132.95 | 133.72 | 133.72 | 136.48 | 132.55 | 10.91M |
| September 10, 2025 | 127.9 | 132.51 | 132.51 | 132.9 | 127.87 | 17.94M |
| September 09, 2025 | 128.09 | 127.24 | 127.24 | 128.49 | 126.61 | 6.44M |
| September 08, 2025 | 127.74 | 128.05 | 128.05 | 129.05 | 127.1 | 2.61M |
| September 05, 2025 | 126.98 | 127.34 | 127.34 | 128.16 | 125.45 | 8.06M |
| September 04, 2025 | 129.75 | 126.83 | 126.83 | 130.59 | 126.63 | 7.51M |
| September 03, 2025 | 128 | 128.46 | 128.46 | 128.9 | 127.58 | 6.92M |
| September 02, 2025 | 128.51 | 127.66 | 127.66 | 129.41 | 127.23 | 4M |
| September 01, 2025 | 125.5 | 128.16 | 128.16 | 128.4 | 125.5 | 5.84M |
| August 29, 2025 | 127.45 | 124.82 | 124.82 | 128.2 | 124.64 | 13.17M |
| August 28, 2025 | 129.58 | 127.08 | 127.08 | 129.58 | 126.8 | 7.29M |
| August 26, 2025 | 133 | 129.67 | 129.67 | 133 | 128.94 | 13.48M |
| August 25, 2025 | 134.77 | 133.04 | 133.04 | 136 | 132.83 | 6.49M |
| August 22, 2025 | 136.58 | 134.76 | 134.76 | 138.22 | 134.6 | 7.28M |
| August 21, 2025 | 137 | 136.53 | 136.53 | 138.55 | 136.3 | 6.92M |
| August 20, 2025 | 137.02 | 136.91 | 136.91 | 138.29 | 136.41 | 7.03M |
| August 19, 2025 | 135.8 | 137.53 | 137.53 | 137.75 | 133.71 | 8.22M |
| 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 |