150.24
+1.78(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 159.9 | 153.87 | 153.87 | 160 | 152 | 9,090 |
| September 05, 2025 | 163.75 | 156.34 | 156.34 | 163.75 | 153.66 | 6,165 |
| September 04, 2025 | 162.02 | 162.92 | 162.92 | 166.71 | 160.52 | 2,431 |
| September 03, 2025 | 161.99 | 166.74 | 166.74 | 166.95 | 159.96 | 5,528 |
| September 02, 2025 | 155.04 | 161.99 | 161.99 | 168 | 155.04 | 15,232 |
| September 01, 2025 | 151.39 | 154.42 | 154.42 | 157 | 150.1 | 2,281 |
| August 29, 2025 | 152.58 | 151.81 | 151.81 | 153.9 | 149.99 | 2,302 |
| August 28, 2025 | 154.17 | 150.35 | 149.35 | 154.17 | 150.1 | 957 |
| August 26, 2025 | 156.9 | 152.36 | 151.35 | 156.9 | 150.91 | 1,506 |
| August 25, 2025 | 153.62 | 154.32 | 153.29 | 157.39 | 152.3 | 3,839 |
| August 22, 2025 | 158.74 | 155.95 | 155.95 | 158.74 | 155.22 | 12,985 |
| August 21, 2025 | 158.03 | 158.75 | 158.75 | 160 | 156.01 | 2,996 |
| August 20, 2025 | 158.65 | 157.62 | 157.62 | 158.98 | 156.09 | 13,713 |
| August 19, 2025 | 160.51 | 157.48 | 157.48 | 160.51 | 157 | 1,405 |
| August 18, 2025 | 157.69 | 159.56 | 159.56 | 162 | 155.35 | 38,310 |
| August 14, 2025 | 164.7 | 157.63 | 157.63 | 164.7 | 157.13 | 2,420 |
| August 13, 2025 | 153.5 | 159.8 | 159.8 | 164.7 | 149.69 | 19,530 |
| August 12, 2025 | 148.23 | 150.62 | 150.62 | 152 | 147 | 5,612 |
| August 11, 2025 | 149.61 | 147.22 | 147.22 | 150.78 | 146.75 | 3,072 |
| August 08, 2025 | 147 | 151.22 | 151.22 | 152 | 147 | 2,865 |
| August 07, 2025 | 151.52 | 149.73 | 149.73 | 151.99 | 148.77 | 3,171 |
| August 06, 2025 | 151.09 | 149.87 | 149.87 | 153.6 | 148.1 | 7,008 |
| August 05, 2025 | 155.99 | 151.98 | 151.98 | 156.4 | 149.1 | 13,779 |
| August 04, 2025 | 154.35 | 155.14 | 155.14 | 158.78 | 154.35 | 7,240 |
| August 01, 2025 | 159.74 | 157.5 | 157.5 | 160.81 | 155 | 7,529 |
| July 31, 2025 | 155.51 | 159.88 | 159.88 | 162.4 | 155.49 | 6,372 |
| July 30, 2025 | 158.11 | 158.84 | 158.84 | 161.3 | 156.21 | 4,179 |
| July 29, 2025 | 161 | 160.39 | 160.39 | 162.48 | 156.94 | 3,044 |
| July 28, 2025 | 160.78 | 157.66 | 157.66 | 161.81 | 155.1 | 3,934 |
| July 25, 2025 | 156.5 | 159.96 | 159.96 | 161.65 | 156.5 | 7,811 |
| July 24, 2025 | 164 | 161.36 | 161.36 | 165.69 | 160.05 | 12,898 |
| July 23, 2025 | 162 | 164.81 | 164.81 | 165 | 158.93 | 9,495 |