142.73
-2.24(-1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 154.85 | 157.51 | 157.51 | 158 | 150.43 | 64.55M |
| October 14, 2025 | 155.01 | 154.9 | 154.9 | 157.5 | 152.8 | 52.87M |
| October 13, 2025 | 148 | 154.43 | 154.43 | 155.75 | 147.52 | 64.93M |
| October 10, 2025 | 149.1 | 149.7 | 149.7 | 150.79 | 147.84 | 23.7M |
| October 09, 2025 | 149.4 | 148.91 | 148.91 | 149.98 | 147.44 | 26.06M |
| October 08, 2025 | 151.7 | 148.78 | 148.78 | 152.5 | 148.42 | 45.81M |
| October 07, 2025 | 151.99 | 151.48 | 151.48 | 155.4 | 150.35 | 55.39M |
| October 06, 2025 | 148 | 151.99 | 151.99 | 152.99 | 147.38 | 68.65M |
| October 03, 2025 | 152.9 | 147.38 | 147.38 | 153 | 143.15 | 124.14M |
| October 01, 2025 | 144.95 | 152.51 | 152.51 | 153.3 | 144.81 | 63.06M |
| September 30, 2025 | 148 | 144.65 | 144.65 | 148.25 | 143.9 | 22.47M |
| September 29, 2025 | 148.7 | 146.65 | 146.65 | 149.6 | 144.2 | 43.21M |
| September 26, 2025 | 151.35 | 146.25 | 146.25 | 152.9 | 144.7 | 65.04M |
| September 25, 2025 | 145.5 | 149 | 149 | 153.9 | 145.5 | 157.78M |
| September 24, 2025 | 163.25 | 144.5 | 144.5 | 163.7 | 142.1 | 135.78M |
| September 23, 2025 | 179.9 | 162.35 | 162.35 | 182.7 | 160.25 | 192.52M |
| September 22, 2025 | 148.2 | 170.25 | 170.25 | 170.25 | 147.3 | 134.76M |
| September 19, 2025 | 135.2 | 141.88 | 141.88 | 144.6 | 133.07 | 431.62M |
| September 18, 2025 | 126.69 | 126.27 | 126.27 | 127.06 | 125.2 | 19.88M |
| September 17, 2025 | 127.98 | 126.1 | 126.1 | 128.05 | 125.72 | 20.89M |
| September 16, 2025 | 129.4 | 127.47 | 127.47 | 129.66 | 127.16 | 22.72M |
| September 15, 2025 | 656.5 | 644.15 | 644.15 | 666.8 | 640.4 | 38.9M |
| September 12, 2025 | 628 | 648.55 | 648.55 | 650.5 | 627.8 | 46.41M |
| September 11, 2025 | 638.5 | 624.65 | 624.65 | 653 | 600 | 298.01M |
| September 10, 2025 | 647 | 634.45 | 634.45 | 658.55 | 632.5 | 31.78M |
| September 09, 2025 | 638 | 643.65 | 643.65 | 648 | 635.85 | 27.74M |
| September 08, 2025 | 617 | 633.85 | 633.85 | 649.6 | 614.05 | 84.74M |