144.79
-2.83(-1.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 163.5 | 158.62 | 158.11 | 165.7 | 157.36 | 592,045 |
| July 21, 2025 | 159 | 162.02 | 161.5 | 163 | 157.21 | 437,478 |
| July 18, 2025 | 158 | 160.74 | 160.23 | 162.9 | 156.24 | 606,814 |
| July 17, 2025 | 158.14 | 156.56 | 156.06 | 162 | 154.52 | 294,841 |
| July 16, 2025 | 154.9 | 158.14 | 157.64 | 159.11 | 153.06 | 331,443 |
| July 15, 2025 | 152.55 | 154.25 | 153.76 | 155.65 | 152.55 | 198,063 |
| July 14, 2025 | 154.83 | 153.16 | 152.67 | 155.7 | 152 | 247,602 |
| July 11, 2025 | 154.47 | 153.82 | 153.82 | 158.5 | 153.48 | 371,977 |
| July 10, 2025 | 156.49 | 154.75 | 154.75 | 158.05 | 151.51 | 347,090 |
| July 09, 2025 | 160.87 | 155.97 | 155.97 | 161.56 | 155.02 | 293,511 |
| July 08, 2025 | 163.7 | 160.88 | 160.88 | 164.9 | 158.25 | 623,883 |
| July 07, 2025 | 156.25 | 162.97 | 162.97 | 164.7 | 155.5 | 1.33M |
| July 04, 2025 | 156.5 | 156.25 | 156.25 | 159.03 | 155.08 | 255,589 |
| July 03, 2025 | 155 | 156.31 | 156.31 | 160.74 | 155 | 592,961 |