152.88
-0.28(-0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 153.9 | 152.88 | 152.88 | 153.9 | 152.1 | 3.09M |
| November 18, 2025 | 155.1 | 153.16 | 153.16 | 155.52 | 152.9 | 3.41M |
| November 17, 2025 | 154.99 | 154.78 | 154.78 | 157.75 | 154.55 | 5.81M |
| November 14, 2025 | 154.3 | 154.59 | 154.59 | 155.26 | 153.4 | 4.14M |
| November 13, 2025 | 155.5 | 154.13 | 154.13 | 156.07 | 154 | 3.84M |
| November 12, 2025 | 151.09 | 155.85 | 155.85 | 156.3 | 151.09 | 8.54M |
| November 11, 2025 | 152.8 | 150.94 | 150.94 | 153.5 | 149.32 | 6.63M |
| November 10, 2025 | 154.39 | 152.5 | 152.5 | 155.27 | 152.25 | 7.26M |
| November 07, 2025 | 152.93 | 153.71 | 153.71 | 155.18 | 151.76 | 16.58M |
| November 06, 2025 | 156.89 | 152.93 | 152.93 | 156.89 | 151.36 | 12.98M |
| November 04, 2025 | 158.2 | 156.16 | 156.16 | 158.28 | 154.87 | 16.07M |
| November 03, 2025 | 156.6 | 157.6 | 157.6 | 158.9 | 155.2 | 9.59M |
| October 31, 2025 | 164.1 | 156.56 | 156.56 | 164.9 | 156.01 | 61.81M |
| October 30, 2025 | 172.64 | 170.58 | 170.58 | 173.5 | 168.7 | 7.27M |
| October 29, 2025 | 175.93 | 172.23 | 172.23 | 175.93 | 171.69 | 5.93M |
| October 28, 2025 | 172.71 | 175.62 | 175.62 | 175.95 | 171.94 | 7.62M |
| October 27, 2025 | 171 | 172.04 | 172.04 | 173.64 | 170 | 6.86M |
| October 24, 2025 | 171.5 | 170 | 170 | 173.73 | 169.72 | 8.78M |
| October 23, 2025 | 167.52 | 171.31 | 171.31 | 172.84 | 166.65 | 13.93M |
| October 21, 2025 | 168 | 165.99 | 165.99 | 168.55 | 165.5 | 1.16M |
| October 20, 2025 | 162.5 | 166.99 | 166.99 | 168.57 | 162.21 | 11.1M |
| October 17, 2025 | 161.56 | 160.98 | 160.98 | 163.25 | 159.41 | 8.15M |
| October 16, 2025 | 163.5 | 161.56 | 161.56 | 164.65 | 160.85 | 5.94M |
| October 15, 2025 | 163.5 | 163.2 | 163.2 | 164.5 | 162.6 | 5.38M |
| October 14, 2025 | 169.2 | 162.59 | 162.59 | 169.3 | 161.56 | 10.68M |
| October 13, 2025 | 168 | 168.48 | 168.48 | 169.75 | 167.12 | 5.34M |
| October 10, 2025 | 163.3 | 169.32 | 169.32 | 170.09 | 163.07 | 10.33M |
| October 09, 2025 | 161.1 | 163.3 | 163.3 | 163.63 | 160.51 | 4.76M |
| October 08, 2025 | 165 | 160.74 | 160.74 | 165 | 160.41 | 6.82M |
| October 07, 2025 | 164.79 | 164.47 | 164.47 | 167.17 | 164.25 | 11.01M |
| October 06, 2025 | 166.52 | 164.79 | 164.79 | 167.33 | 164.36 | 6.24M |
| October 03, 2025 | 163.54 | 165.96 | 165.96 | 166.41 | 163 | 8.04M |
| October 01, 2025 | 163 | 163.54 | 163.54 | 165.15 | 160.28 | 8.55M |
| September 30, 2025 | 162 | 162.21 | 162.21 | 162.95 | 160.6 | 6.07M |
| September 29, 2025 | 155.78 | 162.18 | 162.18 | 162.75 | 155.78 | 18.01M |
| September 26, 2025 | 157.27 | 155.02 | 155.02 | 157.86 | 154.53 | 6.11M |
| September 25, 2025 | 158 | 157.27 | 157.27 | 159.34 | 156.79 | 6.45M |
| September 24, 2025 | 162.09 | 158.47 | 158.47 | 163.67 | 158 | 5.18M |
| September 23, 2025 | 163.5 | 162.09 | 162.09 | 164 | 158.5 | 10.4M |
| September 22, 2025 | 166.21 | 163.19 | 163.19 | 167.9 | 162.8 | 6.34M |
| September 19, 2025 | 167 | 167.08 | 167.08 | 168.25 | 165.05 | 4.46M |
| September 18, 2025 | 165.35 | 166.91 | 166.91 | 168.88 | 165.17 | 9.17M |
| September 17, 2025 | 163.5 | 164.28 | 164.28 | 164.54 | 162.55 | 4.62M |
| September 16, 2025 | 162.5 | 162.67 | 162.67 | 163.69 | 159.81 | 6.58M |
| September 15, 2025 | 166 | 162.14 | 162.14 | 166.17 | 161.8 | 5.75M |
| September 12, 2025 | 166.59 | 164.87 | 164.87 | 167.23 | 164.24 | 2.18M |
| September 11, 2025 | 166.7 | 166.59 | 166.59 | 168.75 | 166.14 | 1.72M |
| September 10, 2025 | 165 | 166.8 | 166.8 | 168.19 | 164.1 | 3.21M |
| September 09, 2025 | 164.7 | 163.46 | 163.46 | 165.12 | 163.05 | 1.15M |
| September 08, 2025 | 164.5 | 164.54 | 164.54 | 165.5 | 163.37 | 1.9M |
| September 05, 2025 | 162.8 | 163.34 | 163.34 | 164.34 | 161.4 | 2.71M |
| September 04, 2025 | 165.88 | 162.48 | 162.48 | 166.14 | 162.01 | 2.27M |
| September 03, 2025 | 162.05 | 164.73 | 164.73 | 165.47 | 162.05 | 2.64M |
| September 02, 2025 | 162.3 | 162.04 | 162.04 | 163.45 | 160.2 | 3.46M |
| September 01, 2025 | 162 | 161.34 | 161.34 | 163.45 | 159.53 | 6.31M |
| August 29, 2025 | 163 | 161.8 | 161.8 | 165.69 | 161.27 | 3.48M |
| August 28, 2025 | 165.85 | 162.93 | 162.93 | 165.85 | 162.5 | 2.51M |
| August 26, 2025 | 170.8 | 165.86 | 165.86 | 171.44 | 165 | 4.46M |
| August 25, 2025 | 173.23 | 171.45 | 171.45 | 174.29 | 171.14 | 3.92M |
| August 22, 2025 | 175.89 | 173.23 | 173.23 | 176.69 | 172.85 | 2.29M |