145.19
-2.97(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | 126 |
| December 03, 2025 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | 1,224 |
| December 02, 2025 | 151.19 | 151.19 | 151.19 | 157.36 | 151.19 | 4,577 |
| December 01, 2025 | 154.28 | 154.28 | 154.28 | 154.28 | 148.6 | 8,615 |
| November 28, 2025 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | 1,241 |
| November 27, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 1,003 |
| November 26, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 255 |
| November 25, 2025 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | 3,208 |
| November 24, 2025 | 160.46 | 164 | 164 | 167.01 | 160.46 | 14,118 |
| November 21, 2025 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | 211 |
| November 19, 2025 | 170.5 | 170.5 | 170.5 | 170.5 | 170.5 | 850 |
| November 18, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | 517 |
| November 17, 2025 | 177.54 | 177.54 | 177.54 | 177.54 | 177.54 | 603 |
| November 14, 2025 | 181.17 | 181.17 | 181.17 | 181.17 | 181.17 | 1,852 |
| November 13, 2025 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | 924 |
| November 12, 2025 | 196 | 188.65 | 188.65 | 202.06 | 182.81 | 28,303 |
| November 11, 2025 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | 12,712 |
| November 10, 2025 | 183.28 | 183.28 | 183.28 | 183.28 | 178.75 | 10,576 |
| November 07, 2025 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | 11,280 |
| November 06, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | 1,628 |
| November 04, 2025 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | 2,909 |
| November 03, 2025 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | 16,249 |
| November 02, 2025 | 150.8 | 150.8 | 150.8 | 150.8 | 150.79 | 16,242 |
| October 31, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | 1,087 |
| October 30, 2025 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | 1,184 |
| October 29, 2025 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | 796 |
| October 28, 2025 | 132.7 | 135.35 | 135.35 | 135.35 | 132.7 | 6,232 |
| October 27, 2025 | 132.75 | 132.7 | 132.7 | 132.75 | 132.7 | 891 |
| October 24, 2025 | 136 | 135.41 | 135.41 | 136 | 135.41 | 8,192 |
| October 23, 2025 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | 1,022 |
| October 21, 2025 | 141 | 141 | 141 | 141 | 141 | 147 |
| October 20, 2025 | 142.5 | 141.02 | 141.02 | 142.5 | 141.02 | 1,420 |
| October 17, 2025 | 143.9 | 143.9 | 143.9 | 143.9 | 143.9 | 77 |
| October 16, 2025 | 146.84 | 146.84 | 146.84 | 146.84 | 146.84 | 3,667 |
| October 15, 2025 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | 2,080 |
| October 14, 2025 | 152.9 | 152.9 | 152.9 | 152.9 | 152.9 | 494 |
| October 13, 2025 | 159.22 | 156.03 | 156.03 | 159.22 | 156.03 | 956 |
| October 10, 2025 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | 1,501 |
| October 09, 2025 | 162.47 | 162.47 | 162.47 | 162.47 | 162.47 | 6,457 |
| October 08, 2025 | 169.18 | 165.79 | 165.79 | 169.18 | 165.79 | 2,614 |
| October 07, 2025 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | 20,637 |
| October 06, 2025 | 165.87 | 172.64 | 172.64 | 172.64 | 165.87 | 32,445 |
| October 03, 2025 | 169.26 | 169.26 | 169.26 | 169.26 | 169.26 | 1,016 |
| October 01, 2025 | 176.25 | 172.72 | 172.72 | 176.25 | 172.72 | 10,347 |
| September 30, 2025 | 169.34 | 176.25 | 176.25 | 176.25 | 169.34 | 40,019 |
| September 29, 2025 | 172.8 | 172.8 | 172.8 | 172.8 | 172.8 | 8,839 |
| September 26, 2025 | 176.33 | 176.33 | 176.33 | 176.33 | 159.54 | 97,754 |
| September 25, 2025 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | 11,944 |
| September 24, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 13,485 |
| September 23, 2025 | 152 | 152.34 | 152.34 | 152.34 | 148 | 32,256 |
| September 22, 2025 | 143 | 145.09 | 145.09 | 145.09 | 138 | 38,497 |
| September 19, 2025 | 138.19 | 138.19 | 138.19 | 138.19 | 125.7 | 97,658 |
| September 18, 2025 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | 10,768 |
| September 17, 2025 | 113.42 | 125.35 | 125.35 | 125.35 | 113.42 | 27,938 |
| September 16, 2025 | 129 | 119.39 | 119.39 | 129.1 | 116.81 | 73,087 |
| September 15, 2025 | 122.7 | 122.96 | 122.96 | 122.96 | 119 | 21,046 |
| September 12, 2025 | 117.11 | 117.11 | 117.11 | 117.11 | 113.18 | 67,372 |
| September 11, 2025 | 110 | 111.54 | 111.54 | 111.54 | 107.41 | 26,622 |
| September 10, 2025 | 104.21 | 106.23 | 106.23 | 106.23 | 98.12 | 15,997 |
| September 09, 2025 | 99.05 | 101.18 | 101.18 | 103.99 | 98.8 | 13,818 |