135.48
+0.16(+0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 138.97 | 135.48 | 135.48 | 138.97 | 135.1 | 1,189 |
| December 04, 2025 | 137.05 | 135.32 | 135.32 | 139.95 | 135.2 | 3,223 |
| December 03, 2025 | 138.01 | 139.95 | 139.95 | 139.99 | 136.25 | 200 |
| December 02, 2025 | 138.8 | 138.92 | 138.92 | 141.3 | 138.8 | 125 |
| December 01, 2025 | 142.99 | 138.66 | 138.66 | 142.99 | 138.11 | 1,924 |
| November 28, 2025 | 138.82 | 141.75 | 141.75 | 141.99 | 138.8 | 449 |
| November 27, 2025 | 141.49 | 139.19 | 139.19 | 142.65 | 138.5 | 1,402 |
| November 26, 2025 | 139.87 | 140.77 | 140.77 | 142.38 | 138.01 | 29,878 |
| November 25, 2025 | 135.1 | 138.37 | 138.37 | 139 | 135.1 | 2,371 |
| November 24, 2025 | 140 | 136.06 | 136.06 | 140 | 136 | 4,410 |
| November 21, 2025 | 135.1 | 140.59 | 140.59 | 140.68 | 135.1 | 2,286 |
| November 19, 2025 | 140.25 | 141.9 | 141.89 | 142.1 | 135.15 | 2,853 |
| November 18, 2025 | 140.66 | 141.95 | 141.95 | 142.89 | 140.1 | 2,834 |
| November 17, 2025 | 143.98 | 141.12 | 141.12 | 143.99 | 140.65 | 5,686 |
| November 14, 2025 | 141.94 | 141.67 | 141.67 | 142 | 139.16 | 3,238 |
| November 13, 2025 | 142.66 | 140.75 | 140.75 | 144 | 139.9 | 87,844 |
| November 12, 2025 | 145.96 | 142.66 | 142.66 | 147.5 | 141.1 | 11,600 |
| November 11, 2025 | 145 | 145.96 | 145.96 | 147.05 | 144.7 | 948 |
| November 10, 2025 | 145.01 | 147.05 | 147.05 | 147.9 | 142 | 1,480 |
| November 07, 2025 | 143.01 | 145.01 | 145.01 | 148.8 | 143.01 | 39 |
| November 06, 2025 | 143.52 | 146.29 | 146.29 | 147 | 143.51 | 3,229 |
| November 04, 2025 | 144.06 | 144.01 | 144.01 | 146.98 | 143.08 | 4,125 |
| November 03, 2025 | 144.05 | 145.83 | 145.83 | 147.99 | 144.05 | 8,923 |
| October 31, 2025 | 145.26 | 147 | 147 | 148.4 | 145.11 | 2,059 |
| October 30, 2025 | 150 | 145.61 | 145.61 | 150 | 143.03 | 4,050 |
| October 29, 2025 | 148 | 146.74 | 146.74 | 148.98 | 145 | 4,481 |
| October 28, 2025 | 145.51 | 144.63 | 144.63 | 149.26 | 144.05 | 3,522 |
| October 27, 2025 | 146.99 | 146.66 | 146.66 | 150.7 | 145.3 | 14,143 |
| October 24, 2025 | 147.79 | 147.07 | 147.07 | 152.99 | 145.5 | 6,960 |
| October 23, 2025 | 150.05 | 149.59 | 149.59 | 152.89 | 148.6 | 16,945 |
| October 21, 2025 | 148.55 | 151.84 | 151.84 | 154.89 | 148.55 | 2,440 |
| October 20, 2025 | 150.24 | 152.67 | 152.67 | 154.4 | 148.05 | 6,225 |
| October 17, 2025 | 150 | 150.24 | 150.24 | 151.98 | 149.2 | 5,419 |
| October 16, 2025 | 151.19 | 148.46 | 148.46 | 151.2 | 148.32 | 761 |
| October 15, 2025 | 150 | 151.29 | 151.29 | 151.75 | 148.4 | 4,658 |
| October 14, 2025 | 153.95 | 149.13 | 149.13 | 153.95 | 148.05 | 5,980 |
| October 13, 2025 | 154.9 | 153.21 | 153.21 | 154.9 | 150.02 | 1,733 |
| October 10, 2025 | 155 | 151.6 | 151.6 | 155 | 151 | 645 |
| October 09, 2025 | 150.99 | 153.79 | 153.79 | 154.75 | 150.25 | 8,940 |
| October 08, 2025 | 147.03 | 150.24 | 150.24 | 153.4 | 147.03 | 12,541 |
| October 07, 2025 | 148.43 | 149.89 | 149.89 | 152 | 147.5 | 4,887 |
| October 06, 2025 | 149.01 | 149.17 | 149.17 | 152.99 | 146.15 | 2,047 |
| October 03, 2025 | 146.6 | 149.96 | 149.96 | 150.95 | 142.1 | 3,849 |
| October 01, 2025 | 148.56 | 148.86 | 148.86 | 151.99 | 148.55 | 457 |
| September 30, 2025 | 152.99 | 148.55 | 148.55 | 152.99 | 148.01 | 243 |
| September 29, 2025 | 149.25 | 149.46 | 149.46 | 153.89 | 147 | 8,716 |
| September 26, 2025 | 149.45 | 150.99 | 150.99 | 153 | 149 | 5,174 |
| September 25, 2025 | 150.56 | 154.09 | 154.09 | 154.9 | 150.5 | 2,983 |
| September 24, 2025 | 152.96 | 153.05 | 153.05 | 154.9 | 151.1 | 2,001 |
| September 23, 2025 | 154.69 | 153.9 | 153.9 | 156.89 | 149.71 | 2,050 |
| September 22, 2025 | 150.48 | 153.04 | 153.04 | 154.97 | 148.01 | 4,640 |
| September 19, 2025 | 151.66 | 150.01 | 150.01 | 152.55 | 148.22 | 3,448 |
| September 18, 2025 | 149.61 | 150 | 150 | 151.98 | 149.5 | 1,695 |
| September 17, 2025 | 148.12 | 151.29 | 151.29 | 153.53 | 147.69 | 6,314 |
| September 16, 2025 | 148.5 | 145.44 | 145.44 | 148.5 | 145.25 | 1,009 |
| September 15, 2025 | 147.09 | 145.39 | 145.39 | 149 | 143.45 | 3,200 |
| September 12, 2025 | 148.35 | 147.89 | 147.89 | 150.7 | 146.75 | 5,799 |
| September 11, 2025 | 150.99 | 147.28 | 147.28 | 152.47 | 146.3 | 35,355 |
| September 10, 2025 | 152.81 | 150.05 | 150.05 | 154.5 | 149.1 | 17,226 |
| September 09, 2025 | 154.63 | 151.34 | 151.34 | 159.29 | 148.91 | 22,954 |