148.46
+0.89999(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 146.9 | 147.56 | 147.56 | 147.98 | 145.8 | 5.61M |
| January 12, 2026 | 145.99 | 145.89 | 145.89 | 149.99 | 142.9 | 8.32M |
| January 09, 2026 | 146.5 | 146.02 | 146.02 | 150.05 | 145.2 | 6.84M |
| January 08, 2026 | 151 | 146.93 | 146.93 | 151.39 | 146.3 | 6.83M |
| January 07, 2026 | 150.66 | 151.49 | 151.49 | 151.97 | 149.71 | 5.04M |
| January 06, 2026 | 149.99 | 150.66 | 150.66 | 153.24 | 149.63 | 11.88M |
| January 05, 2026 | 150.9 | 149.89 | 149.89 | 152.33 | 148 | 9.65M |
| January 02, 2026 | 147.5 | 149.22 | 149.22 | 150.3 | 146.82 | 9.4M |
| January 01, 2026 | 144.1 | 146.99 | 146.99 | 147.79 | 143.51 | 7.45M |
| December 31, 2025 | 142.5 | 143.85 | 143.85 | 144.89 | 141.2 | 9.32M |
| December 30, 2025 | 139.91 | 142.01 | 142.01 | 142.5 | 138.11 | 15.26M |
| December 29, 2025 | 139.77 | 139.91 | 139.91 | 140.36 | 138.66 | 5.19M |
| December 26, 2025 | 140 | 139.77 | 139.77 | 140.68 | 139.15 | 2.47M |
| December 24, 2025 | 141.21 | 139.78 | 139.78 | 141.65 | 139.37 | 4.09M |
| December 23, 2025 | 143.01 | 140.89 | 140.89 | 143.55 | 140.59 | 3.7M |
| December 22, 2025 | 143.23 | 142.72 | 142.72 | 143.75 | 142.26 | 7.69M |
| December 19, 2025 | 142 | 143.21 | 143.21 | 143.4 | 141.78 | 4.04M |
| December 18, 2025 | 142.24 | 142.3 | 142.3 | 143.49 | 141.12 | 5.61M |
| December 17, 2025 | 139.38 | 141.96 | 141.96 | 142.8 | 139.1 | 6.43M |
| December 16, 2025 | 141.8 | 139.38 | 139.38 | 142 | 138.46 | 5.15M |
| December 15, 2025 | 141.1 | 141.77 | 141.77 | 142.3 | 140.14 | 2.75M |
| December 12, 2025 | 141 | 141.12 | 141.12 | 141.57 | 139.83 | 3.21M |
| December 11, 2025 | 139 | 140.76 | 140.76 | 141.79 | 138.76 | 7.27M |
| December 10, 2025 | 140.41 | 138.16 | 138.16 | 142.13 | 137.5 | 11.8M |
| December 09, 2025 | 137.93 | 141.64 | 141.64 | 141.9 | 136.71 | 10.06M |
| December 08, 2025 | 142.35 | 138.15 | 138.15 | 142.89 | 136.77 | 7.09M |
| December 05, 2025 | 141.5 | 143.11 | 143.11 | 143.78 | 140.76 | 4.94M |
| December 04, 2025 | 140 | 141.52 | 141.52 | 142.75 | 139.72 | 8.33M |
| December 03, 2025 | 146.09 | 140.3 | 140.3 | 146.09 | 139.08 | 9.35M |
| December 02, 2025 | 147.24 | 145.73 | 145.73 | 149.4 | 145.28 | 10.71M |
| December 01, 2025 | 147.5 | 147.24 | 147.24 | 149.04 | 146.35 | 6.73M |
| November 28, 2025 | 147.69 | 147.14 | 147.14 | 147.8 | 146.2 | 4.42M |
| November 27, 2025 | 149.36 | 147.64 | 147.64 | 149.69 | 145.85 | 7.78M |
| November 26, 2025 | 148 | 148.85 | 148.85 | 151.43 | 147.52 | 11.56M |
| November 25, 2025 | 145.5 | 147.21 | 147.21 | 147.6 | 145.11 | 5.84M |
| November 24, 2025 | 145.46 | 145.85 | 145.85 | 147.6 | 144.99 | 5.98M |
| November 21, 2025 | 147.5 | 145.46 | 145.46 | 148.26 | 144.76 | 6.84M |
| November 19, 2025 | 146.5 | 148.59 | 148.59 | 148.77 | 145.32 | 6.01M |
| November 18, 2025 | 147.41 | 146.49 | 146.49 | 148.7 | 146.21 | 5.68M |
| November 17, 2025 | 147.25 | 147.35 | 147.35 | 150.05 | 146.75 | 11.82M |
| November 14, 2025 | 144.05 | 146.52 | 146.52 | 146.8 | 144 | 4.68M |
| November 13, 2025 | 146.8 | 144.62 | 144.62 | 147.14 | 144.12 | 6.49M |
| November 12, 2025 | 146 | 146.66 | 146.66 | 147.8 | 145.2 | 7.68M |
| November 11, 2025 | 145.94 | 145.51 | 145.51 | 146.37 | 142 | 12.08M |
| November 10, 2025 | 145.55 | 145.94 | 145.94 | 146.7 | 144 | 13.31M |
| November 07, 2025 | 140 | 144.58 | 144.58 | 144.88 | 138.55 | 15.85M |
| November 06, 2025 | 142 | 140.17 | 140.17 | 142.46 | 139.77 | 8.87M |
| November 04, 2025 | 142.28 | 142.16 | 142.16 | 143.33 | 141 | 21.24M |
| November 03, 2025 | 140.54 | 142.13 | 142.13 | 142.95 | 140.2 | 10.89M |
| October 31, 2025 | 138.8 | 139.88 | 139.88 | 142.71 | 138.4 | 19.52M |
| October 30, 2025 | 140 | 138.84 | 138.84 | 141.71 | 138.25 | 14.65M |
| October 29, 2025 | 141.73 | 140.77 | 140.77 | 142.33 | 139.88 | 14.12M |
| October 28, 2025 | 139.71 | 141.09 | 141.09 | 142 | 139.32 | 23.44M |
| October 27, 2025 | 134.19 | 139.71 | 139.71 | 140.95 | 133.73 | 26.49M |
| October 24, 2025 | 135.01 | 133.9 | 133.9 | 136.1 | 133.2 | 8.07M |
| October 23, 2025 | 131 | 135.53 | 135.53 | 136.6 | 130.78 | 32.05M |
| October 21, 2025 | 130.55 | 130.26 | 130.26 | 131.49 | 130 | 3.76M |
| October 20, 2025 | 124.51 | 129.77 | 129.77 | 130.45 | 123.9 | 27.2M |
| October 17, 2025 | 125.42 | 123.11 | 123.11 | 126.5 | 122.2 | 9.57M |
| October 16, 2025 | 126.97 | 125.42 | 125.42 | 127.31 | 125.01 | 4.93M |