147.93
-0.96(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 151 | 147.93 | 147.93 | 151.76 | 147.14 | 12.84M |
| December 03, 2025 | 148.8 | 148.89 | 148.89 | 149.38 | 145.7 | 9.22M |
| December 02, 2025 | 146.46 | 148.54 | 148.54 | 150.53 | 145.09 | 16.66M |
| December 01, 2025 | 140 | 146.7 | 146.7 | 147.75 | 139.92 | 32.32M |
| November 28, 2025 | 141 | 139.29 | 139.29 | 143 | 137.77 | 11.18M |
| November 27, 2025 | 141.77 | 140.9 | 140.9 | 142 | 140 | 4.09M |
| November 26, 2025 | 140.4 | 141.76 | 141.76 | 142.94 | 140 | 3.5M |
| November 25, 2025 | 140.29 | 140.24 | 140.24 | 142.3 | 139.8 | 4.48M |
| November 24, 2025 | 141.79 | 140.29 | 140.29 | 142.05 | 140 | 4.97M |
| November 21, 2025 | 143 | 141.12 | 141.12 | 145.19 | 140.48 | 9.71M |
| November 19, 2025 | 136.73 | 137.11 | 137.11 | 137.25 | 135.01 | 3.53M |
| November 18, 2025 | 137.61 | 136.65 | 136.65 | 138.26 | 136.4 | 1.93M |
| November 17, 2025 | 137.7 | 137.55 | 137.55 | 139.44 | 137.42 | 3.26M |
| November 14, 2025 | 138.45 | 137.55 | 137.55 | 138.8 | 136.57 | 2.46M |
| November 13, 2025 | 139.6 | 138.45 | 138.45 | 140.3 | 138.25 | 3.26M |
| November 12, 2025 | 139.46 | 139.43 | 139.43 | 139.98 | 138.75 | 2.77M |
| November 11, 2025 | 140 | 139.34 | 139.34 | 140.04 | 137.56 | 3.85M |
| November 10, 2025 | 139.65 | 139.58 | 139.58 | 140.8 | 138.85 | 3.5M |
| November 07, 2025 | 137.5 | 138.96 | 138.96 | 140.57 | 136.17 | 8M |
| November 06, 2025 | 138.15 | 138.14 | 138.14 | 140 | 135.64 | 6.2M |
| November 04, 2025 | 141 | 137.66 | 137.66 | 142.33 | 137.26 | 5.94M |
| November 03, 2025 | 140.09 | 140.01 | 140.01 | 140.5 | 138 | 4.72M |
| October 31, 2025 | 145.99 | 139.06 | 139.06 | 145.99 | 138.8 | 14.55M |
| October 30, 2025 | 149 | 143.55 | 143.55 | 149.32 | 140 | 18.3M |
| October 29, 2025 | 147 | 148.66 | 148.66 | 149.49 | 146.85 | 6.02M |
| October 28, 2025 | 147 | 147.52 | 147.52 | 149.27 | 144.87 | 8.93M |
| October 27, 2025 | 148 | 147.14 | 147.14 | 149.39 | 145.95 | 7.56M |
| October 24, 2025 | 144.97 | 147.05 | 147.05 | 148.49 | 144.06 | 12.47M |
| October 23, 2025 | 140 | 144.52 | 144.52 | 145 | 137.94 | 9.28M |
| October 21, 2025 | 140 | 139.14 | 139.14 | 140.46 | 138.61 | 1.76M |
| October 20, 2025 | 134.18 | 138.29 | 138.29 | 139.16 | 133.85 | 7.37M |
| October 17, 2025 | 134.79 | 134.18 | 134.18 | 135.03 | 133.5 | 4.68M |
| October 16, 2025 | 135 | 134.79 | 134.79 | 136.39 | 133.5 | 6.85M |
| October 15, 2025 | 136.09 | 135.36 | 135.36 | 136.8 | 134.65 | 4.8M |
| October 14, 2025 | 137.03 | 136.09 | 136.09 | 138.56 | 134.02 | 7.21M |
| October 13, 2025 | 139 | 137.03 | 137.03 | 140 | 136.1 | 6.39M |
| October 10, 2025 | 140.42 | 139.87 | 139.87 | 141 | 139.57 | 2.16M |
| October 09, 2025 | 139 | 140.42 | 140.42 | 140.69 | 138.86 | 2.09M |
| October 08, 2025 | 141.7 | 139.22 | 139.22 | 142.08 | 138.85 | 2.67M |
| October 07, 2025 | 142.96 | 141.58 | 141.58 | 143.6 | 141.09 | 2.14M |
| October 06, 2025 | 144.31 | 142.55 | 142.55 | 144.8 | 141.87 | 2.83M |
| October 03, 2025 | 141.77 | 143.59 | 143.59 | 143.89 | 141.6 | 6.88M |
| October 01, 2025 | 139.8 | 141.18 | 141.18 | 142 | 138.32 | 9.46M |
| September 30, 2025 | 140 | 139.19 | 139.19 | 140.24 | 137.62 | 3.6M |
| September 29, 2025 | 138 | 139.72 | 139.72 | 140.99 | 137.59 | 5.75M |
| September 26, 2025 | 139.09 | 137.76 | 137.76 | 140.35 | 136.75 | 3.53M |
| September 25, 2025 | 140.4 | 139.82 | 139.82 | 142.11 | 139.36 | 3.71M |
| September 24, 2025 | 143.5 | 140.41 | 140.41 | 144 | 140 | 4M |
| September 23, 2025 | 146.12 | 143.91 | 143.91 | 146.31 | 142.87 | 4.64M |
| September 22, 2025 | 149 | 146.09 | 146.09 | 149.73 | 145.85 | 4.66M |
| September 19, 2025 | 149 | 149.03 | 149.03 | 149.85 | 148.22 | 3.28M |
| September 18, 2025 | 149.61 | 148.61 | 148.61 | 149.76 | 146.81 | 6.99M |
| September 17, 2025 | 148 | 148.44 | 148.44 | 152.44 | 148 | 17.26M |
| September 16, 2025 | 148.08 | 147.38 | 147.38 | 148.89 | 146.57 | 5.54M |
| September 15, 2025 | 145.79 | 147.21 | 147.21 | 147.9 | 145 | 5.37M |
| September 12, 2025 | 143.6 | 144.84 | 144.84 | 145.9 | 143.26 | 3.63M |
| September 11, 2025 | 145 | 143.42 | 143.42 | 145 | 142.5 | 3.44M |
| September 10, 2025 | 143.59 | 144.74 | 144.74 | 145.69 | 143.41 | 6.27M |
| September 09, 2025 | 142.55 | 142.86 | 142.86 | 143.7 | 141.75 | 2.87M |
| September 08, 2025 | 143.9 | 142.3 | 142.3 | 144 | 141.55 | 2.83M |