148.58
+0.75(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 151.01 | 147.83 | 147.83 | 151.01 | 147.6 | 12,875 |
| November 18, 2025 | 151.25 | 147.6 | 147.6 | 153.21 | 147 | 51,924 |
| November 17, 2025 | 156 | 152.44 | 152.44 | 156.09 | 152.05 | 16,202 |
| November 14, 2025 | 154 | 154.8 | 154.8 | 156.9 | 150.1 | 38,015 |
| November 13, 2025 | 152.82 | 151.91 | 151.91 | 155.55 | 151.3 | 22,948 |
| November 12, 2025 | 152.05 | 151.29 | 151.29 | 156.29 | 150.1 | 37,849 |
| November 11, 2025 | 154.25 | 153.13 | 153.13 | 157.95 | 151.55 | 16,611 |
| November 10, 2025 | 155 | 152.45 | 152.45 | 158.1 | 152 | 27,749 |
| November 07, 2025 | 157.26 | 155.69 | 155.69 | 157.26 | 154.15 | 15,333 |
| November 06, 2025 | 157 | 156.96 | 156.96 | 160 | 154.25 | 35,752 |
| November 04, 2025 | 159.25 | 157.08 | 157.08 | 159.25 | 154.56 | 34,597 |
| November 03, 2025 | 159.96 | 159.25 | 159.25 | 161.99 | 159 | 15,670 |
| October 31, 2025 | 164.79 | 158.81 | 158.81 | 164.79 | 157.74 | 119,085 |
| October 30, 2025 | 168.25 | 168 | 168 | 177 | 164.2 | 185,716 |
| October 29, 2025 | 157.7 | 167.25 | 167.25 | 168.5 | 157.42 | 176,220 |
| October 28, 2025 | 157.8 | 156.53 | 156.53 | 157.8 | 156.3 | 5,825 |
| October 27, 2025 | 155.7 | 155.43 | 155.43 | 159.9 | 155 | 17,937 |
| October 24, 2025 | 156.2 | 155.62 | 155.62 | 158.39 | 155 | 17,915 |
| October 23, 2025 | 155.25 | 158.51 | 158.51 | 160 | 155.25 | 21,506 |
| October 21, 2025 | 159.2 | 155.25 | 155.25 | 159.2 | 152.81 | 7,845 |
| October 20, 2025 | 153.01 | 154.65 | 154.65 | 157 | 153.01 | 8,146 |
| October 17, 2025 | 153.2 | 154.59 | 154.59 | 157.89 | 153.2 | 9,535 |
| October 16, 2025 | 158.99 | 155.75 | 155.75 | 159.73 | 155.1 | 10,769 |
| October 15, 2025 | 155.79 | 159.04 | 159.04 | 160.35 | 151.01 | 25,665 |
| October 14, 2025 | 157.12 | 154.45 | 154.45 | 157.53 | 152.21 | 17,008 |
| October 13, 2025 | 157.67 | 156.33 | 156.33 | 157.67 | 155.42 | 9,882 |
| October 10, 2025 | 157.38 | 157.67 | 157.67 | 161.39 | 157.05 | 14,481 |
| October 09, 2025 | 159.4 | 157.38 | 157.38 | 160.2 | 156.74 | 9,771 |
| October 08, 2025 | 160.05 | 158.25 | 158.25 | 162.8 | 157.5 | 17,759 |
| October 07, 2025 | 163 | 159.72 | 159.72 | 164.54 | 157.99 | 27,875 |
| October 06, 2025 | 162.8 | 164.54 | 164.54 | 169 | 161.93 | 56,937 |
| October 03, 2025 | 160 | 161.91 | 161.91 | 164.4 | 160 | 12,980 |
| October 01, 2025 | 159 | 161.33 | 161.33 | 165.2 | 158.11 | 24,290 |
| September 30, 2025 | 163.6 | 159.02 | 159.02 | 163.6 | 157.02 | 13,662 |
| September 29, 2025 | 156 | 157.3 | 157.3 | 162.9 | 155.65 | 17,254 |
| September 26, 2025 | 164.7 | 156.44 | 156.44 | 165.85 | 155.2 | 24,367 |
| September 25, 2025 | 166.2 | 163.72 | 163.72 | 169.68 | 162.3 | 23,068 |
| September 24, 2025 | 171.8 | 169.51 | 169.51 | 173.2 | 167.75 | 37,537 |
| September 23, 2025 | 173 | 171.65 | 171.65 | 175 | 171.6 | 41,614 |
| September 22, 2025 | 178.3 | 171.74 | 171.74 | 178.7 | 171.6 | 76,819 |
| September 19, 2025 | 172.92 | 172.52 | 172.52 | 173.78 | 170.76 | 14,187 |
| September 18, 2025 | 172.18 | 172.92 | 172.92 | 175.9 | 170 | 10,187 |
| September 17, 2025 | 171.57 | 172.18 | 172.18 | 174.89 | 169 | 23,275 |
| September 16, 2025 | 170.99 | 169.88 | 169.88 | 174 | 168.01 | 28,480 |
| September 15, 2025 | 164.67 | 168.79 | 168.79 | 170.49 | 163.5 | 16,586 |
| September 12, 2025 | 164.49 | 164.67 | 164.67 | 165.45 | 160.1 | 23,980 |
| September 11, 2025 | 159.6 | 159.87 | 159.87 | 161.89 | 159.11 | 5,270 |
| September 10, 2025 | 158.95 | 159.6 | 159.6 | 161.95 | 158.5 | 6,951 |
| September 09, 2025 | 159.69 | 158.16 | 158.16 | 159.69 | 157.15 | 3,613 |
| September 08, 2025 | 155.61 | 158.29 | 158.29 | 160 | 155.61 | 6,937 |
| September 05, 2025 | 159.95 | 158.09 | 158.09 | 159.95 | 157.1 | 3,756 |
| September 04, 2025 | 159.98 | 158 | 158 | 159.98 | 156.56 | 6,564 |
| September 03, 2025 | 156.56 | 157.73 | 157.73 | 160 | 156.56 | 7,558 |
| September 02, 2025 | 157.72 | 159.07 | 159.07 | 160.6 | 156 | 8,616 |
| September 01, 2025 | 158.03 | 156.95 | 156.95 | 159.53 | 155.16 | 5,504 |
| August 29, 2025 | 156.95 | 157.25 | 157.25 | 160 | 156.05 | 7,691 |
| August 28, 2025 | 159.19 | 155.59 | 155.59 | 159.56 | 155 | 10,031 |
| August 26, 2025 | 160.98 | 159.19 | 159.19 | 162.8 | 157.56 | 6,046 |
| August 25, 2025 | 160 | 161.19 | 161.19 | 161.9 | 156.15 | 5,153 |
| August 22, 2025 | 162.43 | 161.29 | 161.29 | 164.38 | 159.1 | 15,417 |