147.25
-3.81(-2.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 152.01 | 151.06 | 151.06 | 154.59 | 150.31 | 388,656 |
| January 12, 2026 | 153.12 | 151.21 | 151.21 | 155 | 147.33 | 838,126 |
| January 09, 2026 | 155 | 152.81 | 152.81 | 160.99 | 148.41 | 1.43M |
| January 08, 2026 | 153 | 154.68 | 154.68 | 166.59 | 153 | 5.25M |
| January 07, 2026 | 144 | 151.18 | 151.18 | 157.9 | 143.7 | 2.1M |
| January 06, 2026 | 145.93 | 142.99 | 142.99 | 145.93 | 142 | 207,946 |
| January 05, 2026 | 149 | 144.41 | 144.41 | 149.9 | 143.6 | 222,310 |
| January 02, 2026 | 146.1 | 149.85 | 149.85 | 150.93 | 146.1 | 117,732 |
| January 01, 2026 | 148.58 | 146.83 | 146.83 | 149.65 | 146.11 | 159,237 |
| December 31, 2025 | 149.23 | 148.4 | 148.4 | 152.8 | 147.25 | 153,842 |
| December 30, 2025 | 147.2 | 149.23 | 149.23 | 150 | 146 | 188,394 |
| December 29, 2025 | 150.28 | 148.68 | 148.68 | 151.33 | 147 | 199,748 |
| December 26, 2025 | 153.4 | 149.44 | 149.44 | 153.4 | 148.5 | 154,261 |
| December 24, 2025 | 155.98 | 152.55 | 152.55 | 157.41 | 152 | 192,657 |
| December 23, 2025 | 157 | 156.76 | 156.76 | 158.83 | 155.1 | 194,308 |
| December 22, 2025 | 157.06 | 156.03 | 156.03 | 158.98 | 155.18 | 232,160 |
| December 19, 2025 | 155.12 | 155.52 | 155.52 | 156.59 | 153.35 | 222,816 |
| December 18, 2025 | 154.47 | 154.76 | 154.76 | 155.99 | 152.55 | 137,501 |
| December 17, 2025 | 160.4 | 154.47 | 154.47 | 160.4 | 152.35 | 196,715 |
| December 16, 2025 | 159.01 | 159.4 | 159.4 | 160.59 | 157.66 | 224,758 |
| December 15, 2025 | 162.4 | 160.63 | 160.63 | 164.76 | 158.98 | 716,357 |
| December 12, 2025 | 146.88 | 163.84 | 163.84 | 169.89 | 146.63 | 5.09M |
| December 11, 2025 | 144.22 | 145.64 | 145.64 | 149.95 | 143.36 | 401,798 |
| December 10, 2025 | 149.5 | 143.88 | 143.88 | 151.77 | 143.49 | 239,847 |
| December 09, 2025 | 145.25 | 149.35 | 149.35 | 150 | 141 | 239,819 |
| December 08, 2025 | 150.7 | 145.73 | 145.73 | 150.8 | 144.95 | 248,180 |
| December 05, 2025 | 155.56 | 150.14 | 150.14 | 155.56 | 149 | 271,849 |
| December 04, 2025 | 157 | 155.56 | 155.56 | 160.46 | 155 | 133,129 |
| December 03, 2025 | 160.01 | 158.05 | 158.05 | 161.2 | 156.17 | 148,095 |
| December 02, 2025 | 160.5 | 160.47 | 160.47 | 163.92 | 158.7 | 152,897 |
| December 01, 2025 | 163.91 | 162.21 | 162.21 | 164.75 | 161.9 | 191,065 |
| November 28, 2025 | 164 | 164.92 | 164.92 | 169.09 | 160.65 | 501,040 |
| November 27, 2025 | 159 | 163.63 | 163.63 | 164.5 | 159 | 481,566 |
| November 26, 2025 | 152.17 | 158.53 | 158.53 | 160.94 | 151.22 | 346,982 |
| November 25, 2025 | 150.08 | 152.07 | 152.07 | 157 | 149.25 | 538,850 |
| November 24, 2025 | 154 | 149.98 | 149.98 | 154 | 148.99 | 393,702 |
| November 21, 2025 | 158.9 | 154.07 | 154.07 | 158.9 | 153.45 | 321,489 |
| November 19, 2025 | 161 | 157.01 | 157.01 | 164 | 155.21 | 597,129 |
| November 18, 2025 | 169.91 | 161.43 | 161.43 | 170.59 | 160.15 | 400,799 |
| November 17, 2025 | 166.5 | 169.91 | 169.91 | 171.5 | 166.5 | 481,755 |
| November 14, 2025 | 171.97 | 165.67 | 165.67 | 172.14 | 164.65 | 617,630 |
| November 13, 2025 | 170.03 | 170.65 | 170.65 | 176.09 | 168.08 | 489,456 |
| November 12, 2025 | 164.4 | 170.03 | 170.03 | 174.4 | 164 | 2.46M |
| November 11, 2025 | 186 | 169.47 | 169.47 | 187.39 | 169.47 | 2.99M |
| November 10, 2025 | 195.41 | 188.3 | 188.3 | 195.41 | 185.3 | 612,696 |
| November 07, 2025 | 189.31 | 196.01 | 196.01 | 197.74 | 185.2 | 395,968 |
| November 06, 2025 | 196.29 | 189.31 | 189.31 | 196.29 | 188.05 | 575,412 |
| November 04, 2025 | 201.7 | 196.13 | 196.13 | 201.79 | 194.75 | 223,828 |
| November 03, 2025 | 201.7 | 196.13 | 196.13 | 201.79 | 194.75 | 276,406 |
| November 02, 2025 | 195 | 199.95 | 199.95 | 201.23 | 195 | 276,316 |
| October 31, 2025 | 197.01 | 195.9 | 195.9 | 199.44 | 193.92 | 424,351 |
| October 30, 2025 | 202.45 | 196.89 | 196.89 | 202.45 | 194.5 | 506,671 |
| October 29, 2025 | 194.5 | 201.32 | 201.32 | 201.98 | 194.5 | 185,997 |
| October 28, 2025 | 197 | 194.85 | 194.85 | 197 | 193.07 | 241,396 |
| October 27, 2025 | 196 | 196.25 | 196.25 | 198.26 | 195 | 130,520 |
| October 24, 2025 | 200.68 | 195.73 | 195.73 | 200.68 | 194.81 | 246,331 |
| October 23, 2025 | 191.99 | 200.68 | 200.68 | 204.57 | 191 | 877,694 |
| October 21, 2025 | 184 | 189.78 | 189.78 | 191.9 | 183.96 | 97,374 |
| October 20, 2025 | 185.7 | 183.28 | 183.28 | 188.98 | 179 | 833,624 |
| October 17, 2025 | 194.15 | 182.71 | 182.71 | 194.61 | 181 | 578,582 |