154.25
+1.19(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 155.7 | 155.66 | 155.66 | 157.85 | 154.01 | 16,513 |
| October 23, 2025 | 163.02 | 153.06 | 153.06 | 163.02 | 151.6 | 66,552 |
| October 21, 2025 | 152.5 | 164.71 | 164.71 | 169.4 | 151 | 45,964 |
| October 20, 2025 | 163.76 | 150.85 | 150.85 | 163.76 | 145 | 40,632 |
| October 17, 2025 | 162.33 | 160.04 | 160.04 | 162.81 | 160 | 6,424 |
| October 16, 2025 | 162.23 | 160.32 | 160.32 | 163.02 | 160.02 | 4,583 |
| October 15, 2025 | 161.89 | 160.14 | 160.14 | 162 | 160 | 7,661 |
| October 14, 2025 | 161.04 | 160.01 | 160.01 | 163.6 | 159.93 | 7,689 |
| October 13, 2025 | 161.76 | 160.25 | 160.25 | 164.38 | 159.98 | 11,727 |
| October 10, 2025 | 159.58 | 160.42 | 160.42 | 162.47 | 159.58 | 8,751 |
| October 09, 2025 | 162 | 159.58 | 159.58 | 163 | 159 | 12,721 |
| October 08, 2025 | 159.87 | 158.21 | 158.21 | 161.8 | 157.55 | 2,812 |
| October 07, 2025 | 157.1 | 158.02 | 158.02 | 160.58 | 157.1 | 2,334 |
| October 06, 2025 | 154.3 | 160.36 | 160.36 | 162.95 | 154.3 | 9,143 |
| October 03, 2025 | 154 | 155.64 | 155.64 | 156.95 | 154 | 6,891 |
| October 01, 2025 | 155 | 155.97 | 155.97 | 156.7 | 152 | 8,074 |
| September 30, 2025 | 160.98 | 151.33 | 151.33 | 162.8 | 148.8 | 32,427 |
| September 29, 2025 | 166.95 | 155.62 | 155.62 | 166.95 | 155 | 19,640 |
| September 26, 2025 | 165.66 | 164.51 | 164.51 | 167.46 | 162.69 | 31,223 |
| September 25, 2025 | 164 | 164 | 164 | 165.94 | 164 | 5,819 |
| September 24, 2025 | 165.71 | 164 | 164 | 166.44 | 164 | 7,513 |
| September 23, 2025 | 166.65 | 164.03 | 164.03 | 168 | 162.95 | 10,417 |
| September 22, 2025 | 163.63 | 164.83 | 164.83 | 169.5 | 162.78 | 5,486 |
| September 19, 2025 | 166.05 | 163.63 | 163.63 | 166.05 | 163.5 | 1,125 |
| September 18, 2025 | 169 | 166.19 | 166.19 | 169.79 | 165.63 | 6,723 |
| September 17, 2025 | 162 | 166.47 | 166.47 | 168 | 160.57 | 20,754 |
| September 16, 2025 | 157.29 | 160.29 | 160.29 | 162.39 | 154.98 | 20,168 |
| September 15, 2025 | 158.43 | 155.56 | 155.56 | 158.63 | 155 | 10,352 |
| September 12, 2025 | 160 | 156.99 | 156.99 | 160 | 156.63 | 11,753 |
| September 11, 2025 | 160.96 | 158.57 | 158.57 | 163 | 157.65 | 120,632 |
| September 10, 2025 | 163 | 159.49 | 159.49 | 164.01 | 155.9 | 172,602 |
| September 09, 2025 | 164.23 | 161.29 | 161.29 | 166.96 | 160.4 | 11,937 |
| September 08, 2025 | 163.05 | 163.41 | 163.41 | 168.69 | 163 | 6,595 |
| September 05, 2025 | 164.64 | 163.74 | 163.74 | 164.64 | 162.1 | 6,154 |
| September 04, 2025 | 173.82 | 163.78 | 163.78 | 173.82 | 161.3 | 7,175 |
| September 03, 2025 | 164.56 | 163.13 | 163.13 | 167 | 161.99 | 14,152 |
| September 02, 2025 | 164.3 | 162.37 | 162.37 | 167.5 | 161.11 | 15,303 |
| September 01, 2025 | 163.57 | 163.89 | 163.89 | 166.48 | 163.3 | 4,988 |
| August 29, 2025 | 162.93 | 162.88 | 162.88 | 166.11 | 160.41 | 7,129 |
| August 28, 2025 | 167.51 | 163 | 163 | 167.68 | 160.3 | 24,752 |
| August 26, 2025 | 166.08 | 164.16 | 164.16 | 167.01 | 164 | 15,110 |
| August 25, 2025 | 169.09 | 166.08 | 166.08 | 172.71 | 161.1 | 43,531 |
| August 22, 2025 | 171.2 | 170.85 | 170.85 | 174.79 | 170.6 | 7,566 |
| August 21, 2025 | 172.35 | 171.12 | 171.12 | 176.58 | 170.6 | 7,670 |
| August 20, 2025 | 170 | 170.64 | 170.64 | 175.51 | 167.85 | 12,352 |
| August 19, 2025 | 171.87 | 173.27 | 173.27 | 176.9 | 167.78 | 20,180 |
| August 18, 2025 | 168.62 | 169.66 | 169.66 | 174.59 | 168.1 | 12,644 |
| August 14, 2025 | 166.65 | 169.24 | 169.24 | 173.15 | 166.65 | 20,721 |
| August 13, 2025 | 172 | 174.95 | 174.95 | 180.5 | 169.05 | 12,844 |
| August 12, 2025 | 179.4 | 171.1 | 171.1 | 179.4 | 170.05 | 9,058 |
| August 11, 2025 | 174.84 | 175.57 | 175.57 | 179.9 | 172 | 11,380 |
| August 08, 2025 | 175.11 | 174.62 | 174.62 | 181.79 | 174 | 15,671 |
| August 07, 2025 | 182 | 177.21 | 177.21 | 182 | 175.1 | 8,655 |
| August 06, 2025 | 185 | 178.63 | 178.63 | 187.79 | 176.8 | 17,476 |
| August 05, 2025 | 187.83 | 183.64 | 183.64 | 190.79 | 182.75 | 12,881 |
| August 04, 2025 | 190 | 185.15 | 185.15 | 197.99 | 185 | 20,395 |
| August 01, 2025 | 184 | 187.25 | 187.25 | 203.8 | 178.2 | 114,867 |
| July 31, 2025 | 185.01 | 181.66 | 181.66 | 185.01 | 180.37 | 5,843 |
| July 30, 2025 | 184.51 | 184.82 | 184.82 | 189.13 | 183.25 | 8,468 |
| July 29, 2025 | 176 | 184.28 | 184.28 | 185.45 | 176 | 6,592 |