156.26
-0.13(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 156.49 | 156.99 | 156.99 | 160.49 | 155.01 | 811 |
| September 04, 2025 | 161 | 156.9 | 156.9 | 163.51 | 155.05 | 4,035 |
| September 03, 2025 | 157.71 | 159.01 | 159.01 | 163 | 157.7 | 1,931 |
| September 02, 2025 | 162.7 | 159.66 | 159.66 | 162.7 | 158.25 | 2,212 |
| September 01, 2025 | 161.28 | 157.56 | 157.56 | 161.28 | 156.22 | 1,754 |
| August 29, 2025 | 164.39 | 159.74 | 159.74 | 164.39 | 155 | 981 |
| August 28, 2025 | 163.82 | 160.73 | 160.73 | 168.41 | 158.3 | 1,413 |
| August 26, 2025 | 164.27 | 161.82 | 161.82 | 170.1 | 156.8 | 3,964 |
| August 25, 2025 | 166.21 | 165.21 | 165.21 | 167.99 | 162.15 | 781 |
| August 22, 2025 | 167.62 | 168.49 | 168.49 | 171.9 | 167.51 | 775 |
| August 21, 2025 | 178 | 169.77 | 169.77 | 178 | 165.61 | 4,162 |
| August 20, 2025 | 170.39 | 166.86 | 166.86 | 170.39 | 164.05 | 10,158 |
| August 19, 2025 | 169.71 | 168.43 | 168.43 | 170.39 | 167.12 | 527 |
| August 18, 2025 | 168 | 169.43 | 169.43 | 170 | 164.02 | 2,654 |
| August 14, 2025 | 161.3 | 168.1 | 168.1 | 170.79 | 161.3 | 7,287 |
| August 13, 2025 | 152.27 | 162.99 | 162.99 | 168.8 | 151.8 | 4,337 |
| August 12, 2025 | 158.27 | 152.26 | 152.26 | 158.4 | 151.21 | 1,511 |
| August 11, 2025 | 158.67 | 153.49 | 153.49 | 159.24 | 149.62 | 2,783 |
| August 08, 2025 | 157 | 155.87 | 155.87 | 161.68 | 153.2 | 2,735 |
| August 07, 2025 | 156.01 | 155.44 | 155.44 | 162.8 | 155 | 2,271 |
| August 06, 2025 | 157.93 | 158.24 | 158.24 | 164.9 | 153.2 | 4,824 |
| August 05, 2025 | 159.56 | 157.71 | 157.71 | 164.9 | 155.6 | 779 |