143.13
-0.25(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 143 | 143.38 | 143.38 | 144.06 | 142.01 | 7.27M |
| January 12, 2026 | 141.65 | 142.54 | 142.54 | 143.36 | 139.53 | 10.35M |
| January 09, 2026 | 143.2 | 141.68 | 141.68 | 143.99 | 140.54 | 11.32M |
| January 08, 2026 | 146.37 | 142.89 | 142.89 | 147.55 | 142.1 | 9.86M |
| January 07, 2026 | 147.55 | 146.37 | 146.37 | 148.4 | 145.8 | 7.29M |
| January 06, 2026 | 147.5 | 147.55 | 147.55 | 149.17 | 146.8 | 14.51M |
| January 05, 2026 | 148 | 146.2 | 146.2 | 148.4 | 144.46 | 15.84M |
| January 02, 2026 | 149 | 148.17 | 148.17 | 149.9 | 147.3 | 14.4M |
| January 01, 2026 | 143.25 | 148.76 | 148.76 | 153.16 | 142.8 | 64M |
| December 31, 2025 | 144.55 | 142.99 | 142.99 | 144.65 | 142.5 | 8.46M |
| December 30, 2025 | 140.43 | 144.65 | 144.65 | 145.23 | 139.68 | 15.93M |
| December 29, 2025 | 142.19 | 140.44 | 140.44 | 142.49 | 140 | 7.53M |
| December 26, 2025 | 143.15 | 142.19 | 142.19 | 144.37 | 141.9 | 7.68M |
| December 24, 2025 | 144.7 | 143.16 | 143.16 | 144.7 | 142.67 | 7.9M |
| December 23, 2025 | 143.8 | 144.3 | 144.3 | 144.6 | 142.32 | 7.44M |
| December 22, 2025 | 141.77 | 143.25 | 143.25 | 143.7 | 141.77 | 9.61M |
| December 19, 2025 | 141.5 | 141.76 | 141.76 | 142.2 | 140.68 | 7.87M |
| December 18, 2025 | 143 | 141.3 | 141.3 | 143 | 140.7 | 6.85M |
| December 17, 2025 | 145.4 | 142.98 | 142.98 | 145.45 | 142.05 | 8.54M |
| December 16, 2025 | 144.75 | 145.33 | 145.33 | 145.8 | 143.94 | 12.13M |
| December 15, 2025 | 144.49 | 144.38 | 144.38 | 145.45 | 142.29 | 8.95M |
| December 12, 2025 | 141.39 | 144.49 | 144.49 | 145 | 141.39 | 13.45M |
| December 11, 2025 | 141 | 140.58 | 140.58 | 142.1 | 139.25 | 10.48M |
| December 10, 2025 | 142.2 | 141.18 | 141.18 | 143.5 | 140.7 | 7.79M |
| December 09, 2025 | 139.04 | 141.8 | 141.8 | 142.85 | 135 | 20.83M |
| December 08, 2025 | 144.25 | 139.04 | 139.04 | 145.16 | 138.21 | 14.99M |
| December 05, 2025 | 143 | 143.78 | 143.78 | 144.2 | 142.37 | 7.23M |
| December 04, 2025 | 145 | 142.73 | 142.73 | 146.84 | 142.31 | 11.14M |
| December 03, 2025 | 146.9 | 144.97 | 144.97 | 147.68 | 144.54 | 10.33M |
| December 02, 2025 | 147.3 | 146.76 | 146.76 | 148.18 | 146.05 | 6.39M |
| December 01, 2025 | 148.21 | 147.34 | 147.34 | 148.82 | 147.01 | 7.76M |
| November 28, 2025 | 148.55 | 147.49 | 147.49 | 149.09 | 147.2 | 10.05M |
| November 27, 2025 | 149.15 | 148.13 | 148.13 | 150.64 | 147.4 | 19.41M |
| November 26, 2025 | 147.2 | 148.62 | 148.62 | 148.9 | 146.35 | 10.55M |
| November 25, 2025 | 145.44 | 146.84 | 146.84 | 148.26 | 145.12 | 10.8M |
| November 24, 2025 | 150 | 145.44 | 145.44 | 150.3 | 144.8 | 13.88M |
| November 21, 2025 | 151 | 149.12 | 149.12 | 151.19 | 148.9 | 9.64M |
| November 19, 2025 | 150.3 | 151.61 | 151.61 | 152.66 | 150.09 | 21.35M |
| November 18, 2025 | 153.15 | 149.55 | 149.55 | 153.88 | 149.12 | 22.5M |
| November 17, 2025 | 155.35 | 153.28 | 153.28 | 155.35 | 153 | 15.16M |
| November 14, 2025 | 152.46 | 153.91 | 153.91 | 155.99 | 152.2 | 26.8M |
| November 13, 2025 | 151.98 | 151.85 | 151.85 | 154.2 | 151.5 | 20.56M |
| November 12, 2025 | 152 | 151.98 | 151.98 | 153.78 | 150.66 | 27.33M |
| November 11, 2025 | 151.49 | 151.17 | 151.17 | 151.9 | 146.71 | 42.37M |
| November 10, 2025 | 152.75 | 150.06 | 150.06 | 154.48 | 149.5 | 19.5M |
| November 07, 2025 | 152.99 | 151.48 | 151.48 | 154.79 | 150.85 | 36.64M |
| November 06, 2025 | 158.36 | 153.17 | 153.17 | 158.38 | 152.33 | 24.25M |
| November 04, 2025 | 156 | 157.85 | 157.85 | 159.5 | 153.21 | 41.4M |
| November 03, 2025 | 158.99 | 156.73 | 156.73 | 158.99 | 156.1 | 22.32M |
| October 31, 2025 | 161.6 | 157.85 | 157.85 | 161.74 | 157.5 | 44.71M |
| October 30, 2025 | 163.7 | 162.57 | 162.57 | 164.7 | 160.2 | 64.99M |
| October 29, 2025 | 163.28 | 162.1 | 162.1 | 168.4 | 161.75 | 67.85M |
| October 28, 2025 | 163.7 | 162.33 | 162.33 | 164.22 | 161.1 | 29.99M |
| October 27, 2025 | 168.5 | 162.96 | 162.96 | 169.77 | 162 | 51.62M |
| October 24, 2025 | 164.45 | 167.72 | 167.72 | 169.18 | 164 | 44.51M |
| October 23, 2025 | 171.05 | 165.26 | 165.26 | 172.36 | 164.25 | 55.33M |
| October 21, 2025 | 171.5 | 170.78 | 170.78 | 174.39 | 168 | 26.43M |
| October 20, 2025 | 168.05 | 170.3 | 170.3 | 172.2 | 166.7 | 107.47M |
| October 17, 2025 | 157.26 | 165.98 | 165.98 | 168 | 156.77 | 170.74M |
| October 16, 2025 | 158.1 | 157.37 | 157.37 | 158.69 | 155.5 | 111.09M |