139.90
-3.03(-2.12%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 143.77 | 139.9 | 139.9 | 143.77 | 138.23 | 46,794 |
October 16, 2025 | 140 | 142.93 | 142.93 | 144 | 139.8 | 61,797 |
October 15, 2025 | 139 | 138.45 | 138.45 | 139.83 | 137.5 | 41,494 |
October 14, 2025 | 141 | 138.23 | 138.23 | 141.77 | 137.5 | 37,585 |
October 13, 2025 | 143.05 | 140.87 | 140.87 | 144.31 | 139.9 | 108,206 |
October 10, 2025 | 144 | 145.37 | 145.37 | 145.65 | 143.68 | 22,679 |
October 09, 2025 | 145.37 | 143.44 | 143.44 | 146.29 | 142.25 | 46,380 |
October 08, 2025 | 147.4 | 144.55 | 144.55 | 147.99 | 144.13 | 36,729 |
October 07, 2025 | 146.7 | 145.22 | 145.22 | 147.43 | 144.01 | 44,366 |
October 06, 2025 | 149.1 | 147.09 | 147.09 | 149.38 | 146.19 | 43,234 |
October 03, 2025 | 148.8 | 149.1 | 149.1 | 149.97 | 147.4 | 35,332 |
October 01, 2025 | 150 | 146.6 | 146.6 | 150.56 | 145 | 100,152 |
September 30, 2025 | 151.4 | 147.83 | 147.83 | 151.4 | 147.1 | 27,913 |
September 29, 2025 | 150.4 | 149.82 | 149.82 | 155 | 148.32 | 70,251 |
September 26, 2025 | 151 | 148.13 | 148.13 | 152.86 | 145.45 | 63,445 |
September 25, 2025 | 155 | 152.1 | 152.1 | 155 | 151.7 | 35,190 |
September 24, 2025 | 155.65 | 154.19 | 154.19 | 158.69 | 153.1 | 96,764 |
September 23, 2025 | 157.34 | 155.11 | 155.11 | 157.8 | 154.61 | 49,750 |
September 22, 2025 | 158.9 | 156.77 | 156.77 | 159.5 | 156.05 | 33,581 |
September 19, 2025 | 157.48 | 157.93 | 157.93 | 158.95 | 157.11 | 33,014 |
September 18, 2025 | 157.1 | 157.48 | 157.48 | 159.11 | 157.02 | 55,974 |
September 17, 2025 | 162 | 156.89 | 156.89 | 163.29 | 155.8 | 305,651 |
September 16, 2025 | 162.9 | 161.65 | 161.65 | 162.9 | 161.15 | 34,046 |
September 15, 2025 | 161 | 161.16 | 161.16 | 163 | 160.9 | 54,713 |
September 12, 2025 | 162.13 | 161.54 | 161.54 | 163.44 | 161.12 | 37,425 |
September 11, 2025 | 162.45 | 162.13 | 162.13 | 163.68 | 161.69 | 22,708 |
September 10, 2025 | 160.52 | 162.45 | 162.45 | 164.05 | 160.52 | 53,421 |
September 09, 2025 | 162.46 | 160.38 | 160.38 | 162.46 | 160 | 47,139 |
September 08, 2025 | 161.75 | 161.5 | 161.5 | 162.98 | 160.99 | 41,784 |
September 05, 2025 | 161.72 | 160.68 | 160.68 | 162.42 | 160 | 35,622 |
September 04, 2025 | 164.9 | 161.72 | 161.72 | 164.9 | 161.05 | 41,886 |
September 03, 2025 | 163.1 | 162.92 | 162.92 | 165 | 161.1 | 58,075 |
September 02, 2025 | 161.5 | 163.06 | 163.06 | 167.74 | 161.5 | 109,366 |
September 01, 2025 | 162.3 | 161.02 | 161.02 | 164 | 160.3 | 105,143 |
August 29, 2025 | 161 | 164.21 | 164.21 | 165.5 | 161 | 40,188 |
August 28, 2025 | 164.72 | 162.32 | 162.32 | 165.05 | 162 | 32,824 |
August 26, 2025 | 166.69 | 164.46 | 164.46 | 166.69 | 164.05 | 26,590 |
August 25, 2025 | 166.05 | 166.44 | 166.44 | 170.48 | 166 | 55,123 |
August 22, 2025 | 167.51 | 166.38 | 166.38 | 170.35 | 165.61 | 33,977 |
August 21, 2025 | 168.59 | 168.35 | 168.35 | 169.84 | 167.93 | 38,454 |
August 20, 2025 | 167.62 | 168.59 | 168.59 | 169.89 | 166.61 | 55,016 |
August 19, 2025 | 167.11 | 167.79 | 167.79 | 169.77 | 165.12 | 83,090 |
August 18, 2025 | 166.99 | 167.01 | 167.01 | 169.09 | 165.01 | 65,155 |
August 14, 2025 | 165.63 | 166.42 | 166.42 | 167.2 | 164.04 | 31,643 |
August 13, 2025 | 169.55 | 164.39 | 164.39 | 169.55 | 163.93 | 127,950 |
August 12, 2025 | 170.47 | 167.7 | 167.7 | 171.54 | 166.96 | 82,007 |
August 11, 2025 | 173.32 | 170.23 | 170.23 | 174.69 | 169.5 | 83,291 |
August 08, 2025 | 188 | 173.32 | 173.32 | 188 | 171.55 | 447,273 |
August 07, 2025 | 173.08 | 171.84 | 171.84 | 174.99 | 170.43 | 84,185 |
August 06, 2025 | 172.66 | 173.08 | 173.08 | 175.9 | 169 | 118,153 |
August 05, 2025 | 164.8 | 171.57 | 171.57 | 171.97 | 164.64 | 84,237 |
August 04, 2025 | 164 | 163.9 | 163.9 | 167.99 | 162.85 | 90,657 |
August 01, 2025 | 169.4 | 165.31 | 165.31 | 170.02 | 164 | 45,695 |
July 31, 2025 | 167.05 | 169.49 | 169.49 | 170.5 | 165.01 | 31,509 |
July 30, 2025 | 169.93 | 167.13 | 167.13 | 170.34 | 166.6 | 30,078 |
July 29, 2025 | 165 | 169.48 | 169.48 | 170 | 164.16 | 25,108 |
July 28, 2025 | 169.91 | 166.74 | 166.74 | 170.15 | 166.24 | 40,366 |
July 25, 2025 | 173.73 | 169.91 | 169.91 | 173.73 | 167.68 | 51,612 |
July 24, 2025 | 174.43 | 174.33 | 174.33 | 176.1 | 172.54 | 31,212 |
July 23, 2025 | 173.4 | 173.48 | 173.48 | 174.2 | 169.94 | 41,789 |