158.03
+0.81(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 157.59 | 158.03 | 158.03 | 160.45 | 156.9 | 1.19M |
| September 29, 2025 | 158.89 | 157.22 | 157.22 | 161.8 | 155.21 | 4.28M |
| September 26, 2025 | 156.11 | 156.26 | 156.26 | 158.08 | 153.96 | 1.66M |
| September 25, 2025 | 156 | 156.24 | 156.24 | 157.88 | 153.63 | 3.03M |
| September 24, 2025 | 155.6 | 153.21 | 153.21 | 156.31 | 152.85 | 568,163 |
| September 23, 2025 | 157.4 | 155.48 | 155.48 | 157.96 | 154.75 | 815,883 |
| September 22, 2025 | 161.99 | 157.97 | 157.97 | 161.99 | 156.11 | 1.34M |
| September 19, 2025 | 159 | 157.05 | 157.05 | 159.15 | 156.27 | 914,372 |
| September 18, 2025 | 162 | 159.47 | 159.47 | 162.15 | 157.1 | 1.66M |
| September 17, 2025 | 161.43 | 162.26 | 162.26 | 163 | 161 | 618,859 |
| September 16, 2025 | 161.8 | 161.47 | 161.47 | 162.98 | 160 | 1.39M |
| September 15, 2025 | 162.97 | 164.09 | 164.09 | 165.62 | 162.7 | 2.8M |
| September 12, 2025 | 151.8 | 161.28 | 161.28 | 163.44 | 151.8 | 12.23M |
| September 11, 2025 | 151.5 | 151.79 | 151.79 | 153.45 | 151.5 | 634,284 |
| September 10, 2025 | 150.89 | 151.48 | 151.48 | 152.61 | 150.51 | 618,021 |
| September 09, 2025 | 150.15 | 150.62 | 150.62 | 150.99 | 148.99 | 550,155 |
| September 08, 2025 | 151.65 | 150.31 | 150.31 | 151.65 | 150 | 498,422 |
| September 05, 2025 | 151 | 150.95 | 150.95 | 152.25 | 150 | 499,556 |
| September 04, 2025 | 154.9 | 150.56 | 150.56 | 155.99 | 150.13 | 1.01M |
| September 03, 2025 | 152.1 | 154.75 | 154.75 | 155.9 | 152.1 | 766,319 |
| September 02, 2025 | 152.38 | 152.34 | 152.34 | 154.25 | 150.45 | 1.35M |
| September 01, 2025 | 149.1 | 152.39 | 152.39 | 154.5 | 148.49 | 802,720 |
| August 29, 2025 | 150.99 | 149.11 | 149.11 | 151.59 | 148.54 | 800,319 |
| August 28, 2025 | 151.91 | 150.99 | 150.99 | 152.5 | 147.35 | 1.93M |
| August 26, 2025 | 157.9 | 156.22 | 156.22 | 159.5 | 155.63 | 2.26M |
| August 25, 2025 | 156.52 | 156.91 | 156.91 | 157.95 | 155.2 | 779,521 |
| August 22, 2025 | 157.75 | 156.06 | 156.06 | 158.3 | 155.7 | 666,871 |
| August 21, 2025 | 156.1 | 156.77 | 156.77 | 157.95 | 155.94 | 971,708 |
| August 20, 2025 | 154.65 | 155.94 | 155.94 | 156.95 | 154.41 | 829,353 |
| August 19, 2025 | 154.04 | 154.37 | 154.37 | 154.88 | 153.14 | 1.01M |
| August 18, 2025 | 156.8 | 153.66 | 153.66 | 156.8 | 152.81 | 885,462 |
| August 14, 2025 | 154.1 | 153.83 | 153.83 | 156.89 | 153.43 | 970,023 |
| August 13, 2025 | 157.6 | 157.42 | 157.42 | 160.4 | 155.45 | 1.12M |
| August 12, 2025 | 155.65 | 156.7 | 156.7 | 159 | 155.1 | 625,768 |
| August 11, 2025 | 157.25 | 155.44 | 155.44 | 157.59 | 153.61 | 599,422 |
| August 08, 2025 | 152.77 | 157.48 | 157.48 | 158.8 | 152.5 | 1.86M |
| August 07, 2025 | 154.65 | 152.7 | 152.7 | 156.55 | 150.36 | 1.23M |
| August 06, 2025 | 159.1 | 154.85 | 154.85 | 160.8 | 153.83 | 1.39M |
| August 05, 2025 | 159.2 | 158.57 | 158.57 | 160.55 | 157.9 | 371,320 |
| August 04, 2025 | 159.74 | 158.66 | 158.66 | 160 | 158 | 423,325 |
| August 01, 2025 | 158.23 | 159.74 | 159.74 | 163.5 | 158.1 | 1.73M |
| July 31, 2025 | 157.9 | 158.23 | 158.23 | 160.2 | 157 | 547,418 |
| July 30, 2025 | 159.65 | 158.72 | 158.72 | 162.11 | 158.16 | 595,669 |
| July 29, 2025 | 156 | 159.66 | 159.66 | 160.08 | 154.3 | 1.69M |
| July 28, 2025 | 160.75 | 156.48 | 156.48 | 161.91 | 156.05 | 967,634 |
| July 25, 2025 | 166.25 | 160.58 | 160.58 | 166.7 | 159.11 | 2.69M |
| July 24, 2025 | 161.6 | 165.83 | 165.83 | 168.2 | 161.6 | 4.67M |
| July 23, 2025 | 161.8 | 161.31 | 161.31 | 163.51 | 160.63 | 730,085 |
| July 22, 2025 | 165 | 161.64 | 161.64 | 167.5 | 161.48 | 1.76M |
| July 21, 2025 | 163.8 | 164.38 | 164.38 | 165.4 | 162.98 | 1.7M |
| July 18, 2025 | 159.5 | 163.1 | 163.1 | 164.5 | 159.1 | 2.91M |
| July 17, 2025 | 160.3 | 159.62 | 159.62 | 161.9 | 159.06 | 607,162 |
| July 16, 2025 | 159.4 | 159.8 | 159.8 | 162.3 | 158.77 | 1.01M |
| July 15, 2025 | 158.89 | 159.27 | 159.27 | 161.55 | 158.88 | 1.53M |
| July 14, 2025 | 158.69 | 158.63 | 158.63 | 159.7 | 157.05 | 629,463 |
| July 11, 2025 | 156 | 158.27 | 158.27 | 160.4 | 156 | 1.67M |
| July 10, 2025 | 155.96 | 156.24 | 156.24 | 158.84 | 155.6 | 622,640 |
| July 09, 2025 | 155.4 | 155.96 | 155.96 | 157 | 155.35 | 1.06M |
| July 08, 2025 | 157.3 | 155.31 | 155.31 | 158.13 | 154.81 | 990,042 |
| July 07, 2025 | 156.6 | 157.36 | 157.36 | 158.25 | 156.13 | 684,771 |