145.94
+1.15(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 144.99 | 145.94 | 145.94 | 146.58 | 142.25 | 12,944 |
| October 16, 2025 | 141.2 | 144.79 | 144.79 | 145.98 | 140.15 | 12,206 |
| October 15, 2025 | 144.8 | 143.26 | 143.26 | 144.82 | 141.37 | 10,414 |
| October 14, 2025 | 145.2 | 144.15 | 144.15 | 146.68 | 144.1 | 8,216 |
| October 13, 2025 | 145.1 | 146.2 | 146.2 | 147.4 | 145.1 | 3,990 |
| October 10, 2025 | 149.48 | 147.41 | 147.41 | 150 | 147 | 5,579 |
| October 09, 2025 | 151.17 | 148.82 | 148.82 | 151.17 | 148.5 | 5,621 |
| October 08, 2025 | 151.8 | 150.82 | 150.82 | 153 | 148.8 | 10,802 |
| October 07, 2025 | 152.5 | 150.22 | 150.22 | 153.68 | 147.89 | 22,651 |
| October 06, 2025 | 156.1 | 152.88 | 152.88 | 156.49 | 152.21 | 7,446 |
| October 03, 2025 | 155.01 | 157.32 | 157.32 | 158 | 151.31 | 39,845 |
| October 01, 2025 | 160.9 | 156 | 156 | 160.9 | 155.27 | 5,367 |
| September 30, 2025 | 157.01 | 158.92 | 158.92 | 160 | 155.15 | 21,807 |
| September 29, 2025 | 163.9 | 157.57 | 157.57 | 163.9 | 157 | 9,438 |
| September 26, 2025 | 163.99 | 161.92 | 161.92 | 163.99 | 157.35 | 14,156 |
| September 25, 2025 | 157.25 | 162.45 | 162.45 | 163.95 | 157.25 | 16,731 |
| September 24, 2025 | 161.18 | 157.91 | 157.91 | 163.49 | 157.25 | 7,051 |
| September 23, 2025 | 165.81 | 160.61 | 160.61 | 165.81 | 158.01 | 39,322 |
| September 22, 2025 | 164 | 164.76 | 164.76 | 166.45 | 164 | 11,806 |
| September 19, 2025 | 163 | 164.75 | 164.75 | 165.1 | 161.91 | 21,749 |
| September 18, 2025 | 160.83 | 161.46 | 161.46 | 162.29 | 159 | 11,590 |
| September 17, 2025 | 162.99 | 160.03 | 160.03 | 162.99 | 159.06 | 17,568 |
| September 16, 2025 | 160.1 | 161.61 | 161.61 | 162.26 | 159 | 15,566 |
| September 15, 2025 | 162.2 | 159.56 | 159.56 | 163.9 | 159 | 9,543 |
| September 12, 2025 | 161.44 | 162.14 | 162.14 | 164.9 | 159.06 | 13,406 |
| September 11, 2025 | 161.4 | 160.97 | 160.97 | 165 | 160.67 | 12,914 |
| September 10, 2025 | 162.7 | 161.73 | 161.73 | 162.7 | 159.9 | 5,836 |
| September 09, 2025 | 162 | 160.89 | 160.89 | 162.5 | 158.35 | 32,271 |
| September 08, 2025 | 160.9 | 160.56 | 160.56 | 161.65 | 156.59 | 102,646 |
| September 05, 2025 | 161.41 | 158.29 | 158.29 | 163.9 | 158.1 | 25,601 |
| September 04, 2025 | 163 | 162.35 | 162.35 | 164.85 | 161.51 | 12,483 |
| September 03, 2025 | 164.05 | 163.24 | 161.24 | 166.79 | 162.66 | 15,278 |
| September 02, 2025 | 162.2 | 164.9 | 162.88 | 165.48 | 159.2 | 25,537 |
| September 01, 2025 | 161.71 | 160.35 | 158.39 | 164.68 | 159.01 | 16,157 |
| August 29, 2025 | 165.8 | 161.71 | 161.71 | 167 | 160.65 | 16,614 |
| August 28, 2025 | 172 | 167.15 | 167.15 | 174.58 | 166.21 | 38,961 |
| August 26, 2025 | 167.07 | 170.99 | 170.99 | 172 | 163.16 | 40,795 |
| August 25, 2025 | 158.31 | 165.1 | 165.1 | 169.85 | 156.05 | 42,909 |
| August 22, 2025 | 160 | 158.7 | 158.7 | 161.5 | 157.35 | 8,258 |
| August 21, 2025 | 165.79 | 159.69 | 159.69 | 165.79 | 158.39 | 18,736 |
| August 20, 2025 | 167 | 165.34 | 165.34 | 167.27 | 164 | 20,492 |
| August 19, 2025 | 161 | 166.52 | 166.52 | 167.04 | 156.95 | 25,420 |
| August 18, 2025 | 164.86 | 162.53 | 162.53 | 166.01 | 161.03 | 22,195 |
| August 14, 2025 | 160.8 | 163.22 | 163.22 | 164.98 | 160.8 | 36,837 |
| August 13, 2025 | 168.1 | 161.31 | 161.31 | 169.6 | 160.4 | 41,238 |
| August 12, 2025 | 164.84 | 165.91 | 165.91 | 169.16 | 161.05 | 83,115 |
| August 11, 2025 | 166 | 158.51 | 158.51 | 166.8 | 156.8 | 59,736 |
| August 08, 2025 | 163.7 | 163.51 | 163.51 | 165.3 | 157.35 | 103,045 |
| August 07, 2025 | 151.7 | 160.84 | 160.84 | 162.78 | 150.35 | 99,265 |
| August 06, 2025 | 153.06 | 152.31 | 152.31 | 163 | 150.19 | 218,380 |
| August 05, 2025 | 155.9 | 156.18 | 156.18 | 157 | 150.99 | 33,213 |
| August 04, 2025 | 147.2 | 153.17 | 153.17 | 155.99 | 143.52 | 106,594 |
| August 01, 2025 | 148.36 | 145.59 | 145.59 | 149.99 | 145.02 | 11,246 |
| July 31, 2025 | 144.99 | 147.6 | 147.6 | 148.8 | 143.6 | 25,997 |
| July 30, 2025 | 137.7 | 145.14 | 145.14 | 146.98 | 137 | 77,166 |
| July 29, 2025 | 138.11 | 137.56 | 137.56 | 142.5 | 136 | 52,828 |
| July 28, 2025 | 147 | 140.44 | 140.44 | 147 | 138.5 | 44,450 |
| July 25, 2025 | 148.99 | 148.09 | 148.09 | 149.77 | 146 | 13,184 |
| July 24, 2025 | 147.05 | 147.27 | 147.27 | 149.6 | 146.21 | 15,433 |
| July 23, 2025 | 150.65 | 147.41 | 147.41 | 150.65 | 146.17 | 14,658 |