138.92
+1.99(+1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 137.6 | 138.92 | 138.92 | 141.14 | 134.22 | 2.64M |
| December 03, 2025 | 133.16 | 136.93 | 136.93 | 137.4 | 133.15 | 2.5M |
| December 02, 2025 | 133.7 | 133.16 | 133.16 | 134.29 | 132.03 | 1.8M |
| December 01, 2025 | 136 | 133.72 | 133.72 | 136.4 | 133.12 | 1.18M |
| November 28, 2025 | 136.33 | 135.64 | 135.64 | 139.59 | 134.6 | 5.25M |
| November 27, 2025 | 139.5 | 136.33 | 136.33 | 140.92 | 135 | 8.24M |
| November 26, 2025 | 139.5 | 139.2 | 139.2 | 142.3 | 138.24 | 1.22M |
| November 25, 2025 | 138.83 | 139.7 | 139.7 | 141.5 | 137.91 | 1.55M |
| November 24, 2025 | 144 | 138.83 | 138.83 | 145 | 137.55 | 2.63M |
| November 21, 2025 | 147.34 | 144.29 | 144.29 | 147.5 | 143.71 | 791,589 |
| November 19, 2025 | 148.95 | 145.58 | 145.58 | 149.1 | 144.51 | 1.74M |
| November 18, 2025 | 143 | 148.08 | 148.08 | 148.83 | 140.69 | 9.37M |
| November 17, 2025 | 138.6 | 142.57 | 142.57 | 146 | 138.1 | 5.83M |
| November 14, 2025 | 138.8 | 138.07 | 138.07 | 139 | 135.8 | 3.41M |
| November 13, 2025 | 143.94 | 138.61 | 138.61 | 144.44 | 138.2 | 2.28M |
| November 12, 2025 | 142.3 | 143.22 | 143.22 | 145.01 | 141.72 | 2.65M |
| November 11, 2025 | 147.49 | 142.04 | 142.04 | 147.99 | 140.27 | 6.32M |
| November 10, 2025 | 148.5 | 146.65 | 146.65 | 150.75 | 146.15 | 1.58M |
| November 07, 2025 | 155.67 | 147.97 | 147.97 | 156.05 | 146.45 | 4.96M |
| November 06, 2025 | 159.97 | 155.67 | 155.67 | 160.7 | 155.2 | 2.8M |
| November 04, 2025 | 161.3 | 159.27 | 159.27 | 163.01 | 159 | 1.33M |
| November 03, 2025 | 162.45 | 161.18 | 161.18 | 165 | 160.1 | 2.47M |
| October 31, 2025 | 167.85 | 161.8 | 161.8 | 168.04 | 160.87 | 4.42M |
| October 30, 2025 | 168.01 | 167.8 | 167.8 | 169.26 | 165.91 | 2.44M |
| October 29, 2025 | 165.15 | 167.72 | 167.72 | 168.74 | 163.6 | 2.71M |
| October 28, 2025 | 163.2 | 163.96 | 163.96 | 169.4 | 163.2 | 3.42M |
| October 27, 2025 | 163.5 | 162.96 | 162.96 | 164.9 | 162.35 | 849,448 |
| October 24, 2025 | 166.6 | 162.54 | 162.54 | 166.6 | 162.05 | 2.16M |
| October 23, 2025 | 167.4 | 166.51 | 166.51 | 167.87 | 165.68 | 679,120 |
| October 21, 2025 | 165.68 | 167.41 | 167.41 | 168.51 | 165.52 | 176,632 |
| October 20, 2025 | 167.58 | 165.58 | 165.58 | 169.75 | 164.75 | 941,962 |
| October 17, 2025 | 168 | 167.58 | 167.58 | 169.5 | 165.52 | 701,368 |
| October 16, 2025 | 164.5 | 167.74 | 167.74 | 168.25 | 162.94 | 2.85M |
| October 15, 2025 | 160.99 | 164.61 | 164.61 | 165.5 | 160.5 | 2.05M |
| October 14, 2025 | 162.99 | 160.15 | 160.15 | 165 | 159.95 | 1.56M |
| October 13, 2025 | 163.53 | 162.15 | 162.15 | 165.31 | 162 | 832,889 |
| October 10, 2025 | 165 | 163.48 | 163.48 | 166.56 | 163.03 | 690,550 |
| October 09, 2025 | 164.97 | 165 | 165 | 167.2 | 161.22 | 1.53M |
| October 08, 2025 | 165.6 | 164.97 | 164.97 | 166.05 | 164 | 547,679 |
| October 07, 2025 | 166 | 165.56 | 165.56 | 167.73 | 165.15 | 1.38M |
| October 06, 2025 | 167.73 | 165.31 | 165.31 | 168.29 | 164.92 | 2.29M |
| October 03, 2025 | 172.4 | 167.35 | 167.35 | 172.4 | 167.05 | 1.44M |
| October 01, 2025 | 168.94 | 171.74 | 171.74 | 172.74 | 166.71 | 841,028 |
| September 30, 2025 | 171.45 | 168.03 | 168.03 | 171.45 | 166.16 | 723,600 |
| September 29, 2025 | 170.25 | 169.93 | 169.93 | 171.4 | 166 | 4.87M |
| September 26, 2025 | 173.22 | 169.91 | 169.91 | 174.4 | 166.5 | 2.22M |
| September 25, 2025 | 177.01 | 173.22 | 173.22 | 178.22 | 173 | 969,787 |
| September 24, 2025 | 176 | 177.01 | 177.01 | 181.79 | 175 | 3.31M |
| September 23, 2025 | 175.51 | 175.12 | 175.12 | 176.89 | 174 | 912,030 |
| September 22, 2025 | 179.72 | 175.51 | 175.51 | 182.8 | 175.01 | 1.4M |
| September 19, 2025 | 176.61 | 178.64 | 178.64 | 180.8 | 174.51 | 1.89M |
| September 18, 2025 | 179 | 177.47 | 177.47 | 179.71 | 176.27 | 844,632 |
| September 17, 2025 | 181.31 | 179.05 | 179.05 | 182.99 | 178.49 | 1.8M |
| September 16, 2025 | 183.83 | 182.12 | 182.12 | 183.98 | 181.11 | 1.28M |
| September 15, 2025 | 186.6 | 183.83 | 183.83 | 186.95 | 182.9 | 1.82M |
| September 12, 2025 | 188.8 | 187.23 | 187.23 | 188.9 | 184.37 | 2.24M |
| September 11, 2025 | 186.05 | 188.9 | 188.9 | 191 | 185.59 | 5.49M |
| September 10, 2025 | 189.07 | 185.36 | 185.36 | 189.07 | 182.44 | 4.04M |
| September 09, 2025 | 180.19 | 186.32 | 186.32 | 189 | 179 | 7.37M |
| September 08, 2025 | 180.4 | 180.19 | 180.19 | 182.71 | 179 | 1.79M |