152.08
-0.45(-0.30%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 152.48 | 152.08 | 152.08 | 154 | 150.49 | 302,469 |
October 16, 2025 | 152.8 | 152.53 | 152.53 | 154.5 | 151.31 | 338,372 |
October 15, 2025 | 153.9 | 151.37 | 151.37 | 153.9 | 150.53 | 323,809 |
October 14, 2025 | 155.1 | 153.05 | 153.05 | 156.3 | 150.06 | 303,977 |
October 13, 2025 | 155.01 | 154.78 | 154.78 | 157.41 | 154.25 | 330,128 |
October 10, 2025 | 158 | 159.2 | 159.2 | 161.95 | 154.55 | 836,140 |
October 09, 2025 | 153 | 157.59 | 157.59 | 165 | 152.35 | 3.19M |
October 08, 2025 | 152.02 | 152.02 | 152.02 | 152.8 | 150.06 | 161,202 |
October 07, 2025 | 153.51 | 152.38 | 152.38 | 154.67 | 151.2 | 253,955 |
October 06, 2025 | 153.49 | 153.59 | 153.59 | 156.4 | 151.61 | 492,554 |
October 03, 2025 | 152.98 | 151.38 | 151.38 | 153.95 | 150.86 | 154,921 |
October 01, 2025 | 152.79 | 152.98 | 152.98 | 154 | 150.2 | 339,702 |
September 30, 2025 | 147.38 | 152.46 | 152.46 | 167.75 | 147.38 | 5.01M |
September 29, 2025 | 145.15 | 147.38 | 147.38 | 149.3 | 144.77 | 198,363 |
September 26, 2025 | 145.02 | 144.79 | 144.79 | 149.5 | 143 | 349,335 |
September 25, 2025 | 151.9 | 147.62 | 147.62 | 152.5 | 147.01 | 193,672 |
September 24, 2025 | 151.65 | 151.56 | 151.56 | 153.87 | 150.15 | 270,452 |
September 23, 2025 | 151 | 151.22 | 151.22 | 153 | 150.37 | 157,081 |
September 22, 2025 | 151 | 151.52 | 151.52 | 153.3 | 150.25 | 255,653 |
September 19, 2025 | 154.5 | 150.53 | 150.53 | 154.5 | 150.2 | 297,629 |
September 18, 2025 | 154.4 | 153.48 | 153.48 | 155.5 | 152.5 | 203,236 |
September 17, 2025 | 152.79 | 152.8 | 152.8 | 153.75 | 151.6 | 97,553 |
September 16, 2025 | 151.41 | 151.39 | 151.39 | 153.6 | 150.81 | 170,381 |
September 15, 2025 | 152.69 | 151.41 | 151.41 | 153.41 | 150.79 | 181,389 |
September 12, 2025 | 154.48 | 152.48 | 152.48 | 156.2 | 152.02 | 217,578 |
September 11, 2025 | 153.8 | 153.46 | 153.46 | 155.7 | 152.41 | 287,319 |
September 10, 2025 | 153.9 | 152.7 | 152.7 | 157.06 | 152.4 | 286,230 |
September 09, 2025 | 153 | 153.87 | 153.87 | 155.21 | 152.61 | 192,548 |
September 08, 2025 | 155.89 | 154.28 | 154.28 | 157.29 | 152.15 | 254,639 |
September 05, 2025 | 156.95 | 155.9 | 155.9 | 161.1 | 155.51 | 461,581 |
September 04, 2025 | 159.95 | 156.21 | 156.21 | 161.25 | 155.74 | 251,516 |
September 03, 2025 | 160.4 | 158.66 | 158.66 | 160.4 | 155 | 203,686 |
September 02, 2025 | 157.8 | 159.64 | 159.64 | 161.08 | 156.96 | 217,462 |
September 01, 2025 | 156.49 | 158.14 | 158.14 | 159.1 | 155.7 | 320,773 |
August 29, 2025 | 160.8 | 155.7 | 155.7 | 161.64 | 155.01 | 317,327 |
August 28, 2025 | 161.56 | 159.6 | 159.6 | 162.61 | 158.21 | 387,589 |
August 26, 2025 | 158.23 | 162.8 | 162.8 | 164.2 | 157.22 | 698,835 |
August 25, 2025 | 162.49 | 159.02 | 159.02 | 163.64 | 158.21 | 594,510 |
August 22, 2025 | 163.95 | 161.3 | 161.3 | 164.95 | 160.35 | 365,361 |
August 21, 2025 | 166.39 | 163.85 | 163.85 | 167.37 | 163.1 | 584,513 |
August 20, 2025 | 175 | 166.3 | 166.3 | 185.35 | 165.1 | 4.97M |
August 19, 2025 | 175.8 | 173.97 | 173.97 | 177.76 | 171.3 | 495,410 |
August 18, 2025 | 170.41 | 174.63 | 174.63 | 177.88 | 168.37 | 649,453 |
August 14, 2025 | 171.5 | 169.34 | 169.34 | 173.7 | 168 | 286,090 |
August 13, 2025 | 175.15 | 170.68 | 170.68 | 178.73 | 169.67 | 544,699 |
August 12, 2025 | 173.7 | 174.77 | 174.77 | 175.72 | 172.37 | 306,447 |
August 11, 2025 | 178.6 | 173.27 | 173.27 | 179.53 | 172 | 415,074 |
August 08, 2025 | 177 | 177.45 | 177.45 | 187.94 | 175.53 | 2.55M |
August 07, 2025 | 173.28 | 176.89 | 176.89 | 179.95 | 171.8 | 1.11M |
August 06, 2025 | 182.74 | 173.28 | 173.28 | 186.3 | 172.01 | 1.74M |
August 05, 2025 | 182 | 179.11 | 179.11 | 182.7 | 176.72 | 627,778 |
August 04, 2025 | 174.99 | 179.78 | 179.78 | 183.19 | 174 | 1.37M |
August 01, 2025 | 175.2 | 173.73 | 173.73 | 178.8 | 172.65 | 697,113 |
July 31, 2025 | 183.17 | 176.33 | 176.33 | 190.97 | 173.25 | 4.83M |
July 30, 2025 | 167.5 | 183.17 | 183.17 | 186.62 | 167.5 | 18.62M |
July 29, 2025 | 157.1 | 155.52 | 155.52 | 159.2 | 153.96 | 273,284 |
July 28, 2025 | 154 | 155.11 | 155.11 | 161.4 | 154 | 677,923 |
July 25, 2025 | 153 | 153.61 | 153.61 | 154.59 | 150.29 | 188,521 |
July 24, 2025 | 156.15 | 152.83 | 152.83 | 158.3 | 151.3 | 242,403 |
July 23, 2025 | 158.9 | 156.84 | 156.34 | 161 | 156.36 | 157,574 |