145.70
-1.4(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 146.01 | 145.7 | 146.19 | 148.2 | 145.7 | 21,668 |
| December 23, 2025 | 146.71 | 147.1 | 147.1 | 147.7 | 144.61 | 18,318 |
| December 22, 2025 | 146 | 146.71 | 146.71 | 148.54 | 146 | 18,365 |
| December 19, 2025 | 145.4 | 145.85 | 145.85 | 147.39 | 145 | 19,549 |
| December 18, 2025 | 145.17 | 146.25 | 146.25 | 147.8 | 144 | 18,082 |
| December 17, 2025 | 150.99 | 145.16 | 145.16 | 150.99 | 144.52 | 62,655 |
| December 16, 2025 | 151.7 | 149.08 | 149.08 | 152.3 | 148.61 | 18,674 |
| December 15, 2025 | 149.78 | 149.5 | 149.5 | 162.99 | 147.1 | 244,119 |
| December 12, 2025 | 148.88 | 148.43 | 148.43 | 149.14 | 146.81 | 14,746 |
| December 11, 2025 | 148 | 147.3 | 147.3 | 149.19 | 145.21 | 25,976 |
| December 10, 2025 | 149.8 | 147.06 | 147.06 | 150.25 | 146.5 | 17,928 |
| December 09, 2025 | 145.25 | 147.54 | 147.54 | 149.34 | 145 | 27,326 |
| December 08, 2025 | 155 | 147.4 | 147.4 | 155 | 147.25 | 60,564 |
| December 05, 2025 | 152.5 | 150.29 | 150.29 | 152.79 | 149.61 | 20,899 |
| December 04, 2025 | 151.71 | 150.29 | 150.29 | 153.49 | 149.9 | 30,187 |
| December 03, 2025 | 153.55 | 151.26 | 151.26 | 155.5 | 150.11 | 71,305 |
| December 02, 2025 | 156.98 | 155.53 | 155.53 | 156.98 | 154.65 | 11,510 |
| December 01, 2025 | 155 | 154.37 | 154.37 | 156.49 | 154.01 | 15,251 |
| November 28, 2025 | 156.91 | 155.77 | 155.77 | 157.99 | 155 | 24,477 |
| November 27, 2025 | 155.51 | 156.6 | 156.6 | 162.66 | 154.7 | 64,592 |
| November 26, 2025 | 154 | 155.26 | 155.26 | 158.69 | 154 | 30,531 |
| November 25, 2025 | 154.31 | 154.39 | 154.39 | 155.2 | 153 | 29,290 |
| November 24, 2025 | 158.98 | 154.33 | 154.33 | 158.98 | 151.35 | 34,565 |
| November 21, 2025 | 159.9 | 157.32 | 157.32 | 159.9 | 156.98 | 26,274 |
| November 19, 2025 | 158.91 | 157.76 | 157.76 | 161.3 | 156.4 | 42,606 |
| November 18, 2025 | 157 | 158.52 | 158.52 | 166.28 | 156 | 139,483 |
| November 17, 2025 | 156.12 | 155.5 | 155.5 | 157.8 | 154.51 | 57,147 |
| November 14, 2025 | 156.3 | 156.61 | 156.61 | 157.99 | 155.82 | 23,975 |
| November 13, 2025 | 157.55 | 156.72 | 156.72 | 158.63 | 156 | 34,919 |
| November 12, 2025 | 156.25 | 157.55 | 157.55 | 158.64 | 156.25 | 40,901 |
| November 11, 2025 | 159.98 | 157.11 | 157.11 | 159.98 | 155.91 | 25,828 |
| November 10, 2025 | 158.2 | 157.27 | 157.27 | 158.79 | 156.46 | 50,601 |
| November 07, 2025 | 158.12 | 158.78 | 158.78 | 161.5 | 157 | 53,514 |
| November 06, 2025 | 160.25 | 157.23 | 157.23 | 161.87 | 156.41 | 43,760 |
| November 04, 2025 | 160.44 | 160.22 | 160.22 | 161.21 | 158.25 | 22,543 |
| November 03, 2025 | 159.35 | 160.44 | 160.44 | 162 | 159.35 | 44,757 |
| October 31, 2025 | 162.45 | 160.97 | 160.97 | 163.6 | 160.27 | 28,139 |
| October 30, 2025 | 161.85 | 161.8 | 161.8 | 164.81 | 160.29 | 63,743 |
| October 29, 2025 | 163 | 163.49 | 163.49 | 164.85 | 161.26 | 88,687 |
| October 28, 2025 | 164.98 | 163.65 | 163.65 | 165.71 | 163.1 | 28,073 |
| October 27, 2025 | 165.25 | 164.79 | 164.79 | 166.53 | 163.41 | 41,049 |
| October 24, 2025 | 164.98 | 165.16 | 165.16 | 167.49 | 162.54 | 106,735 |
| October 23, 2025 | 163.6 | 164.65 | 164.65 | 167.86 | 163.6 | 123,417 |
| October 21, 2025 | 161.9 | 163.4 | 163.4 | 163.99 | 160.67 | 26,983 |
| October 20, 2025 | 160.61 | 160.67 | 160.67 | 163.35 | 159.5 | 44,290 |
| October 17, 2025 | 160 | 160.61 | 160.61 | 163.5 | 159.5 | 64,341 |
| October 16, 2025 | 155.5 | 160.83 | 160.83 | 169 | 155.5 | 320,444 |
| October 15, 2025 | 161.06 | 156.94 | 156.94 | 163.33 | 154.86 | 305,213 |
| October 14, 2025 | 173.97 | 162.71 | 162.71 | 175.56 | 161 | 356,911 |
| October 13, 2025 | 175.68 | 173.97 | 173.97 | 176 | 172.25 | 40,156 |
| October 10, 2025 | 173.2 | 175.85 | 175.85 | 179.85 | 173.2 | 77,690 |
| October 09, 2025 | 174.53 | 174.23 | 174.23 | 175.88 | 172.62 | 29,883 |
| October 08, 2025 | 175.73 | 175.02 | 175.02 | 176 | 174.35 | 27,358 |
| October 07, 2025 | 174.99 | 174.67 | 174.67 | 176.2 | 173.81 | 26,612 |
| October 06, 2025 | 174.6 | 173.81 | 173.81 | 175.89 | 172 | 41,581 |
| October 03, 2025 | 173.83 | 175.59 | 175.59 | 176.89 | 172.79 | 40,817 |
| October 01, 2025 | 173 | 173.83 | 173.83 | 174.9 | 170.26 | 41,382 |
| September 30, 2025 | 169.17 | 170.9 | 170.9 | 172.14 | 169.17 | 38,016 |
| September 29, 2025 | 171.7 | 170.67 | 170.67 | 172.27 | 170 | 34,647 |
| September 26, 2025 | 173.19 | 171.59 | 171.59 | 173.85 | 169.61 | 70,117 |