149.49
+2.49(+1.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 148 | 149.49 | 149.49 | 149.99 | 147 | 464 |
| December 03, 2025 | 151.9 | 147 | 147 | 151.99 | 146.54 | 2,796 |
| December 02, 2025 | 149 | 149.03 | 149.03 | 152.35 | 148.49 | 199 |
| December 01, 2025 | 148.01 | 148.57 | 148.57 | 153.55 | 148 | 678 |
| November 28, 2025 | 150 | 149.96 | 149.96 | 152.9 | 148.01 | 7,753 |
| November 27, 2025 | 149.41 | 152.83 | 152.83 | 153.68 | 148.3 | 583 |
| November 26, 2025 | 154.29 | 151.27 | 151.27 | 157.95 | 149.32 | 1,533 |
| November 25, 2025 | 155 | 149.06 | 149.06 | 155.9 | 146.6 | 2,537 |
| November 24, 2025 | 148.51 | 152.96 | 152.96 | 156 | 148.51 | 473 |
| November 21, 2025 | 154.99 | 151.28 | 151.28 | 157.33 | 150.8 | 4,038 |
| November 19, 2025 | 155.5 | 156.32 | 156.32 | 164.7 | 155.5 | 1,869 |
| November 18, 2025 | 150.91 | 156.71 | 156.71 | 158.79 | 150.21 | 3,341 |
| November 17, 2025 | 148.12 | 151.75 | 151.75 | 157.84 | 148.12 | 777 |
| November 14, 2025 | 156.99 | 151.59 | 151.59 | 157.49 | 151 | 1,164 |
| November 13, 2025 | 148.01 | 153.63 | 153.63 | 155 | 147 | 6,041 |
| November 12, 2025 | 153.7 | 151.33 | 151.33 | 153.7 | 150.01 | 1,067 |
| November 11, 2025 | 148.51 | 152.42 | 152.42 | 153.49 | 144.91 | 6,024 |
| November 10, 2025 | 154 | 148.29 | 148.29 | 154 | 146.04 | 783 |
| November 07, 2025 | 149.2 | 150.71 | 150.71 | 154.39 | 147 | 561 |
| November 06, 2025 | 152.5 | 150.36 | 150.36 | 155.4 | 149.6 | 1,347 |
| November 04, 2025 | 155.65 | 152.2 | 152.2 | 157.99 | 151.05 | 3,244 |
| November 03, 2025 | 157.97 | 156.52 | 156.52 | 157.97 | 153.36 | 1,990 |
| October 31, 2025 | 158 | 156.26 | 156.26 | 159.5 | 156 | 761 |
| October 30, 2025 | 158 | 156.39 | 156.39 | 161.8 | 155.11 | 5,797 |
| October 29, 2025 | 160 | 158.03 | 158.03 | 162.49 | 157.75 | 2,400 |
| October 28, 2025 | 160.15 | 162.15 | 162.15 | 164.19 | 157.03 | 4,549 |
| October 27, 2025 | 161.99 | 160.15 | 160.15 | 165 | 159.8 | 5,885 |
| October 24, 2025 | 159.36 | 159.79 | 159.79 | 167 | 158.61 | 17,339 |
| October 23, 2025 | 159 | 159.35 | 159.35 | 164.9 | 156 | 17,884 |
| October 21, 2025 | 158 | 157.94 | 157.94 | 159.69 | 154.25 | 3,380 |
| October 20, 2025 | 158.33 | 156.98 | 156.98 | 162.4 | 153.01 | 18,339 |
| October 17, 2025 | 155.95 | 158.33 | 158.33 | 178.15 | 148.61 | 281,441 |
| October 16, 2025 | 149.21 | 148.46 | 148.46 | 152 | 148.25 | 1,064 |
| October 15, 2025 | 150.94 | 149.95 | 149.95 | 150.96 | 146.03 | 3,030 |
| October 14, 2025 | 151.01 | 147.75 | 147.75 | 151.01 | 147.01 | 500 |
| October 13, 2025 | 152.95 | 149.57 | 149.57 | 152.99 | 148 | 1,782 |
| October 10, 2025 | 150.92 | 152.28 | 152.28 | 153.49 | 150 | 633 |
| October 09, 2025 | 149.21 | 150.92 | 150.92 | 154.9 | 148.2 | 4,413 |
| October 08, 2025 | 151.88 | 151.28 | 151.28 | 154.98 | 148 | 4,087 |
| October 07, 2025 | 151.01 | 151.6 | 151.6 | 153.82 | 147.1 | 5,565 |
| October 06, 2025 | 152.5 | 149.05 | 149.05 | 153 | 146.7 | 1,743 |
| October 03, 2025 | 156 | 150.22 | 150.22 | 156 | 147 | 4,554 |
| October 01, 2025 | 148.15 | 149.68 | 149.68 | 153.75 | 146.51 | 2,467 |
| September 30, 2025 | 147.99 | 147.6 | 147.6 | 150.5 | 147 | 1,623 |
| September 29, 2025 | 151 | 146.41 | 146.41 | 152 | 146 | 938 |
| September 26, 2025 | 148.26 | 148.55 | 148.55 | 153 | 146.5 | 21,776 |
| September 25, 2025 | 152.51 | 150.53 | 150.53 | 154 | 148.5 | 5,273 |
| September 24, 2025 | 152.71 | 151.42 | 151.42 | 156.72 | 150.51 | 7,641 |
| September 23, 2025 | 155.01 | 152.34 | 152.34 | 160.01 | 151.5 | 3,314 |
| September 22, 2025 | 157 | 151.68 | 151.68 | 157 | 151.11 | 1,679 |
| September 19, 2025 | 155.01 | 153.6 | 153.6 | 157.99 | 151.05 | 1,623 |
| September 18, 2025 | 156 | 154.27 | 154.27 | 158.99 | 154.01 | 1,678 |
| September 17, 2025 | 159.87 | 155.23 | 155.23 | 160.99 | 154.95 | 5,111 |
| September 16, 2025 | 157.99 | 154.58 | 154.58 | 159 | 154.02 | 5,406 |
| September 15, 2025 | 157.99 | 155.29 | 155.29 | 158 | 152.5 | 4,479 |
| September 12, 2025 | 165 | 156.25 | 156.25 | 165 | 154.44 | 3,349 |
| September 11, 2025 | 157.31 | 157.91 | 157.91 | 161.93 | 156.01 | 5,925 |
| September 10, 2025 | 168.5 | 158.48 | 158.48 | 168.5 | 158 | 1,884 |
| September 09, 2025 | 163.24 | 161.8 | 161.8 | 164 | 160.25 | 2,629 |
| September 08, 2025 | 169.99 | 160.25 | 160.25 | 169.99 | 155.2 | 5,439 |