147.39
+1.30999(+0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 146.08 | 147.39 | 147.39 | 148.79 | 145.81 | 23.55M |
| December 03, 2025 | 152.8 | 146.08 | 146.08 | 152.95 | 145.03 | 43.62M |
| December 02, 2025 | 150.88 | 152.03 | 152.03 | 154.21 | 150.6 | 42.35M |
| December 01, 2025 | 152 | 150.5 | 150.5 | 153.68 | 149.6 | 17.85M |
| November 28, 2025 | 151.99 | 151.58 | 151.58 | 152.34 | 150.83 | 19.42M |
| November 27, 2025 | 150.9 | 151.76 | 151.76 | 152 | 149.85 | 20.13M |
| November 26, 2025 | 149.69 | 150.16 | 150.16 | 152.5 | 148.92 | 30.51M |
| November 25, 2025 | 146.66 | 148.69 | 148.69 | 149.38 | 145.3 | 24.05M |
| November 24, 2025 | 146 | 146.67 | 146.67 | 148.59 | 145.84 | 35.4M |
| November 21, 2025 | 147.31 | 145.77 | 145.77 | 148.15 | 144.96 | 22.28M |
| November 19, 2025 | 149.2 | 150.38 | 150.38 | 150.88 | 147.71 | 26.5M |
| November 18, 2025 | 149.48 | 149 | 149 | 150.69 | 148.41 | 29.59M |
| November 17, 2025 | 146.6 | 149.12 | 149.12 | 150.32 | 146.27 | 44.62M |
| November 14, 2025 | 143.88 | 146.07 | 146.07 | 146.38 | 143.36 | 26.44M |
| November 13, 2025 | 143.5 | 143.45 | 143.45 | 145 | 143 | 27.52M |
| November 12, 2025 | 141.7 | 143.57 | 143.57 | 144.54 | 141.37 | 39.71M |
| November 11, 2025 | 140.6 | 140.87 | 140.87 | 141.39 | 137.95 | 21.81M |
| November 10, 2025 | 141.25 | 141.04 | 141.04 | 142.6 | 139.9 | 28.31M |
| November 07, 2025 | 138.7 | 140.67 | 140.67 | 141.41 | 136.57 | 27.5M |
| November 06, 2025 | 140.25 | 139.24 | 139.24 | 140.75 | 138.84 | 22.29M |
| November 04, 2025 | 139.7 | 139.6 | 139.6 | 140.69 | 138.55 | 34.48M |
| November 03, 2025 | 137.67 | 139.6 | 139.6 | 141.45 | 137.3 | 57.72M |
| October 31, 2025 | 131.39 | 136.99 | 136.99 | 138.6 | 131.2 | 80.51M |
| October 30, 2025 | 129 | 132.89 | 132.89 | 134.25 | 127.8 | 93.43M |
| October 29, 2025 | 129.88 | 128.77 | 128.77 | 130.4 | 128.3 | 37.84M |
| October 28, 2025 | 130.39 | 129.98 | 129.98 | 131.77 | 127.75 | 44.85M |
| October 27, 2025 | 126.25 | 129.13 | 129.13 | 129.98 | 125.73 | 30.46M |
| October 24, 2025 | 126.5 | 125.7 | 125.7 | 126.93 | 124.73 | 17.01M |
| October 23, 2025 | 127.6 | 126.24 | 126.24 | 127.88 | 125.82 | 34.79M |
| October 21, 2025 | 128.24 | 127.12 | 127.12 | 128.8 | 126.45 | 7.99M |
| October 20, 2025 | 126.2 | 127.59 | 127.59 | 129.45 | 126.11 | 27.68M |
| October 17, 2025 | 127.37 | 125.49 | 125.49 | 127.55 | 124.6 | 20.35M |
| October 16, 2025 | 128.99 | 127.37 | 127.37 | 130.14 | 127.19 | 20.09M |
| October 15, 2025 | 125.8 | 128.41 | 128.41 | 128.8 | 125.6 | 22.11M |
| October 14, 2025 | 127.35 | 125.22 | 125.22 | 127.8 | 124.6 | 19.64M |
| October 13, 2025 | 127.3 | 127.64 | 127.64 | 128.39 | 126.36 | 21.13M |
| October 10, 2025 | 126.5 | 127.39 | 127.39 | 128.6 | 126.35 | 23.83M |
| October 09, 2025 | 126.49 | 126.17 | 126.17 | 126.99 | 125.51 | 16.98M |
| October 08, 2025 | 128.5 | 126.04 | 126.04 | 128.55 | 124.7 | 38.01M |
| October 07, 2025 | 126.86 | 128.06 | 128.06 | 128.5 | 125.75 | 30.54M |
| October 06, 2025 | 126 | 126.76 | 126.76 | 127.95 | 125.87 | 27.33M |
| October 03, 2025 | 123.77 | 125.9 | 125.9 | 126.42 | 123.32 | 34.67M |
| October 01, 2025 | 124.3 | 123.76 | 123.76 | 124.5 | 121.17 | 38.04M |
| September 30, 2025 | 121.25 | 123.71 | 123.71 | 124.45 | 120.92 | 47.47M |
| September 29, 2025 | 118.58 | 120.48 | 120.48 | 121.4 | 118.26 | 28.33M |
| September 26, 2025 | 121.35 | 118.08 | 118.08 | 121.55 | 117.5 | 25.53M |
| September 25, 2025 | 122.9 | 121.44 | 121.44 | 123.33 | 121.21 | 30.76M |
| September 24, 2025 | 122.7 | 122.91 | 122.91 | 124.55 | 122.25 | 55.15M |
| September 23, 2025 | 118.77 | 121.9 | 121.9 | 122.09 | 116.93 | 44.54M |
| September 22, 2025 | 117.64 | 118.87 | 118.87 | 119.72 | 117.3 | 31.51M |
| September 19, 2025 | 115.7 | 117.76 | 117.76 | 118.4 | 115.55 | 46.37M |
| September 18, 2025 | 116.9 | 115.41 | 115.41 | 117.7 | 114.7 | 26.96M |
| September 17, 2025 | 113.44 | 116.25 | 116.25 | 116.39 | 113.01 | 34.94M |
| September 16, 2025 | 113.45 | 113.23 | 113.23 | 113.86 | 112.51 | 15.1M |
| September 15, 2025 | 111.49 | 112.51 | 112.51 | 113 | 111.21 | 9.01M |
| September 12, 2025 | 112.88 | 110.96 | 110.96 | 112.89 | 110.79 | 10.89M |
| September 11, 2025 | 111.07 | 112.07 | 112.07 | 113.4 | 110.64 | 18.8M |
| September 10, 2025 | 108.25 | 110.64 | 110.64 | 111.25 | 108.25 | 18.31M |
| September 09, 2025 | 108.11 | 108.04 | 108.04 | 108.8 | 107.36 | 7.1M |
| September 08, 2025 | 107.49 | 108.11 | 108.11 | 108.65 | 107.12 | 8.14M |