145.60
-1.48(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 147.3 | 145.6 | 145.6 | 148 | 145.2 | 51,859 |
| December 03, 2025 | 149.7 | 147.08 | 147.08 | 151.19 | 146.39 | 85,792 |
| December 02, 2025 | 153.85 | 151.23 | 151.23 | 153.85 | 150 | 66,898 |
| December 01, 2025 | 155.5 | 153.85 | 153.85 | 157.08 | 152.73 | 61,676 |
| November 28, 2025 | 150 | 156.89 | 156.89 | 159.5 | 149.45 | 322,010 |
| November 27, 2025 | 150.3 | 151.34 | 151.34 | 151.8 | 148.87 | 80,203 |
| November 26, 2025 | 153.39 | 150.08 | 150.08 | 153.39 | 148.85 | 51,161 |
| November 25, 2025 | 145.9 | 151.33 | 151.33 | 153.98 | 144.9 | 168,752 |
| November 24, 2025 | 148.6 | 145.83 | 145.83 | 149.19 | 144.25 | 84,460 |
| November 21, 2025 | 154.5 | 148.89 | 148.89 | 154.5 | 148.49 | 125,530 |
| November 19, 2025 | 157 | 157.23 | 157.23 | 160 | 154.5 | 108,124 |
| November 18, 2025 | 159 | 158.29 | 158.29 | 159.9 | 157.95 | 70,981 |
| November 17, 2025 | 159.3 | 158.8 | 158.8 | 160.48 | 157.5 | 86,678 |
| November 14, 2025 | 158.5 | 160.9 | 160.9 | 162.8 | 157.46 | 127,363 |
| November 13, 2025 | 157.8 | 158.5 | 158.5 | 159.76 | 157.22 | 98,305 |
| November 12, 2025 | 158.4 | 156.92 | 156.92 | 164.7 | 155.7 | 300,093 |
| November 11, 2025 | 159.1 | 158.19 | 158.19 | 159.99 | 154.91 | 86,434 |
| November 10, 2025 | 161.14 | 158.81 | 158.81 | 162.5 | 158 | 86,856 |
| November 07, 2025 | 157.39 | 161.14 | 161.14 | 162.36 | 154.25 | 271,455 |
| November 06, 2025 | 166.8 | 157.39 | 157.39 | 166.81 | 156.87 | 158,600 |
| November 04, 2025 | 166.48 | 166.41 | 166.41 | 168.39 | 164.21 | 200,683 |
| November 03, 2025 | 156 | 165.47 | 165.47 | 171.31 | 155.91 | 1.26M |
| October 31, 2025 | 159.88 | 155.25 | 155.25 | 160.98 | 154 | 136,457 |
| October 30, 2025 | 164.7 | 159.88 | 159.88 | 164.7 | 159.1 | 126,814 |
| October 29, 2025 | 161.3 | 163.65 | 163.65 | 167 | 160 | 616,009 |
| October 28, 2025 | 152.21 | 159.27 | 159.27 | 161.6 | 152.21 | 335,032 |
| October 27, 2025 | 153.9 | 153.65 | 153.65 | 155 | 151.2 | 127,531 |
| October 24, 2025 | 153 | 153.2 | 153.2 | 155.9 | 151.69 | 173,721 |
| October 23, 2025 | 156 | 152.08 | 152.08 | 156 | 151.69 | 101,452 |
| October 21, 2025 | 152 | 153.94 | 153.94 | 155 | 151.4 | 58,776 |
| October 20, 2025 | 149.15 | 151.44 | 151.44 | 153.01 | 146.46 | 176,705 |
| October 17, 2025 | 151.95 | 148.46 | 148.46 | 151.95 | 146 | 171,609 |
| October 16, 2025 | 151 | 150.46 | 150.46 | 153.35 | 149.57 | 113,168 |
| October 15, 2025 | 148 | 149.73 | 149.73 | 152 | 147.17 | 231,392 |
| October 14, 2025 | 151.66 | 147.16 | 147.16 | 153.9 | 146 | 251,405 |
| October 13, 2025 | 153.5 | 152.66 | 152.66 | 156 | 151.01 | 125,260 |
| October 10, 2025 | 154.13 | 155.44 | 155.44 | 156.96 | 153.5 | 164,266 |
| October 09, 2025 | 157.93 | 154.13 | 154.13 | 158.05 | 152.91 | 195,444 |
| October 08, 2025 | 160.35 | 157.93 | 157.93 | 160.91 | 156.25 | 168,703 |
| October 07, 2025 | 161.25 | 160.35 | 160.35 | 163 | 159.62 | 156,684 |
| October 06, 2025 | 166.4 | 161.35 | 161.35 | 166.4 | 160.65 | 213,520 |
| October 03, 2025 | 163.59 | 164.72 | 164.72 | 165.56 | 158 | 427,394 |
| October 01, 2025 | 164 | 163.12 | 163.12 | 166.51 | 162.55 | 184,143 |
| September 30, 2025 | 164.1 | 163.17 | 163.17 | 165.77 | 160.6 | 216,267 |
| September 29, 2025 | 168.4 | 164.6 | 164.6 | 169.58 | 164.1 | 310,387 |
| September 26, 2025 | 171.57 | 167.04 | 167.04 | 171.57 | 165.37 | 286,854 |
| September 25, 2025 | 176 | 170.75 | 170.75 | 176 | 170 | 259,922 |
| September 24, 2025 | 184.31 | 174.76 | 174.76 | 184.5 | 174.1 | 598,488 |
| September 23, 2025 | 183.4 | 184.86 | 184.86 | 187.95 | 178.38 | 1.49M |
| September 22, 2025 | 174.73 | 182.03 | 182.03 | 184 | 173 | 1.41M |
| September 19, 2025 | 176.3 | 174.26 | 174.26 | 176.3 | 172.1 | 289,258 |
| September 18, 2025 | 174.45 | 175.55 | 175.55 | 180.51 | 171.5 | 751,043 |
| September 17, 2025 | 173 | 173.66 | 173.66 | 176.5 | 169 | 514,785 |
| September 16, 2025 | 172 | 172.47 | 172.47 | 177 | 170.9 | 590,493 |
| September 15, 2025 | 167.05 | 171.51 | 171.51 | 175.4 | 165.8 | 1.01M |
| September 12, 2025 | 166.1 | 166.13 | 166.13 | 175.3 | 162.46 | 1.61M |
| September 11, 2025 | 169 | 165.29 | 165.29 | 169.25 | 164.15 | 742,740 |
| September 10, 2025 | 178.9 | 169.49 | 169.49 | 178.94 | 168.38 | 2.49M |
| September 09, 2025 | 158 | 181.94 | 181.94 | 188.5 | 157.71 | 18.18M |
| September 08, 2025 | 160.25 | 158.57 | 158.57 | 164.3 | 157.71 | 1.05M |