152.60
+0.13(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 151 | 152.47 | 152.47 | 163.5 | 149.56 | 4.71M |
| May 07, 2025 | 142 | 150.21 | 150.21 | 152.45 | 141.08 | 3.4M |
| May 06, 2025 | 142.5 | 137.99 | 137.99 | 143.13 | 136.65 | 369,545 |
| May 05, 2025 | 140 | 143 | 143 | 144 | 138.35 | 281,921 |
| May 02, 2025 | 141.18 | 139.24 | 139.24 | 143 | 138.8 | 334,175 |
| April 30, 2025 | 144.5 | 140.48 | 140.48 | 144.52 | 138.31 | 373,662 |
| April 29, 2025 | 145.15 | 143.81 | 143.81 | 148.62 | 143.01 | 405,649 |
| April 28, 2025 | 146.66 | 144.93 | 144.93 | 147.27 | 144.2 | 460,236 |
| April 25, 2025 | 154.62 | 146.9 | 146.9 | 155.07 | 145.02 | 1.33M |
| April 24, 2025 | 151.99 | 154.62 | 154.62 | 158.6 | 150.45 | 1.48M |
| April 23, 2025 | 155.15 | 152 | 152 | 155.65 | 147.91 | 784,920 |
| April 22, 2025 | 152.2 | 153.28 | 153.28 | 156.7 | 149.72 | 996,716 |
| April 21, 2025 | 147.8 | 151.8 | 151.8 | 154.8 | 147.15 | 1.32M |
| April 17, 2025 | 148.25 | 147.1 | 147.1 | 150.6 | 146.15 | 567,257 |
| April 16, 2025 | 147 | 147.69 | 147.69 | 149.85 | 145.54 | 504,722 |
| April 15, 2025 | 144.26 | 146.33 | 146.33 | 149.13 | 143.12 | 841,977 |
| April 11, 2025 | 142 | 141.75 | 141.75 | 144.5 | 138.66 | 750,262 |
| April 09, 2025 | 140.68 | 135.23 | 135.23 | 140.68 | 133.01 | 780,870 |
| April 08, 2025 | 139.09 | 140.76 | 140.76 | 142.83 | 138.61 | 815,047 |
| April 07, 2025 | 140 | 136.04 | 136.04 | 140.4 | 133.31 | 1.77M |
| April 04, 2025 | 159.05 | 148.52 | 148.52 | 159.8 | 145.56 | 2.01M |
| April 03, 2025 | 150 | 158.95 | 158.95 | 159.9 | 150 | 2.02M |
| April 02, 2025 | 151.8 | 152.81 | 152.81 | 154.3 | 150.15 | 846,019 |
| April 01, 2025 | 139 | 152.08 | 152.08 | 155.8 | 139 | 1.58M |
| March 28, 2025 | 145 | 140.89 | 140.89 | 147.94 | 140 | 1.23M |
| March 27, 2025 | 142.01 | 143.93 | 143.93 | 150.38 | 142 | 1.23M |
| March 26, 2025 | 147.15 | 144.57 | 144.57 | 148.33 | 142.96 | 739,365 |
| March 25, 2025 | 154 | 147.4 | 147.4 | 154.1 | 146.09 | 741,986 |
| March 24, 2025 | 157.2 | 152.58 | 152.58 | 158.2 | 151.16 | 646,570 |
| March 21, 2025 | 149 | 155.27 | 155.27 | 156 | 148.97 | 873,074 |
| March 20, 2025 | 149.99 | 148.79 | 148.79 | 152.77 | 147.01 | 739,316 |
| March 19, 2025 | 152 | 149.04 | 149.04 | 152.95 | 148.4 | 880,973 |
| March 18, 2025 | 148.5 | 151.22 | 151.22 | 151.7 | 147.5 | 883,653 |
| March 17, 2025 | 146.8 | 147.16 | 147.16 | 150.99 | 143.7 | 1.4M |
| March 13, 2025 | 146.3 | 145.58 | 145.58 | 147.3 | 142.5 | 1.55M |
| March 12, 2025 | 134.5 | 146.19 | 146.19 | 148 | 132.23 | 3M |
| March 11, 2025 | 126.2 | 132.7 | 132.7 | 139.85 | 126.05 | 2.07M |
| March 10, 2025 | 136 | 128.06 | 128.06 | 138.5 | 126.8 | 1.04M |
| March 07, 2025 | 132 | 136.9 | 136.9 | 137.45 | 128.1 | 1.96M |
| March 06, 2025 | 126.15 | 130.8 | 130.8 | 133.56 | 126.15 | 1.39M |
| March 05, 2025 | 122.3 | 125.52 | 125.52 | 129.02 | 122.3 | 1.63M |
| March 04, 2025 | 115.8 | 122.38 | 122.38 | 125.98 | 113.21 | 1.63M |
| March 03, 2025 | 113.89 | 117.02 | 117.02 | 118.21 | 107.68 | 1.26M |
| February 28, 2025 | 118 | 112.77 | 112.77 | 118.42 | 110.43 | 1.04M |
| February 27, 2025 | 125.6 | 118.63 | 118.63 | 126.65 | 117.9 | 811,766 |
| February 25, 2025 | 126.5 | 124.76 | 124.76 | 128.82 | 124.26 | 292,267 |
| February 24, 2025 | 124.52 | 126.46 | 126.46 | 128.94 | 123.2 | 693,491 |
| February 21, 2025 | 133 | 127.71 | 127.71 | 135.94 | 126.99 | 935,595 |
| February 20, 2025 | 130.5 | 132.09 | 132.09 | 133.95 | 129.02 | 492,368 |
| February 19, 2025 | 123.87 | 131.7 | 131.7 | 135.07 | 122 | 1.19M |
| February 18, 2025 | 129.61 | 124.44 | 124.44 | 130.54 | 123.07 | 809,090 |
| February 17, 2025 | 126.1 | 129.04 | 129.04 | 130.58 | 122.31 | 1.53M |
| February 14, 2025 | 138.99 | 128.24 | 128.24 | 138.99 | 127 | 1.08M |
| February 13, 2025 | 140 | 137.5 | 137.5 | 141.01 | 134.1 | 1.54M |
| February 12, 2025 | 144.38 | 143.31 | 143.31 | 146.8 | 138 | 1.35M |
| February 11, 2025 | 152.34 | 145.07 | 145.07 | 152.78 | 142.82 | 865,587 |
| February 10, 2025 | 161 | 152.81 | 152.81 | 161.67 | 150.5 | 767,860 |
| February 07, 2025 | 164.4 | 160.11 | 160.11 | 164.57 | 158.62 | 446,235 |
| February 06, 2025 | 167.25 | 163.4 | 163.4 | 168.2 | 162.02 | 509,161 |
| February 05, 2025 | 164.57 | 166.13 | 166.13 | 168.65 | 164.57 | 539,076 |