153.20
+1.12(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 143.44 | 159.13 | 159.13 | 167.45 | 141.97 | 8.42M |
| September 04, 2025 | 144.8 | 143.44 | 143.44 | 144.8 | 139.42 | 628,196 |
| September 03, 2025 | 137.9 | 142.53 | 142.53 | 143.45 | 136.74 | 666,943 |
| September 02, 2025 | 137.3 | 137.23 | 137.23 | 139.4 | 135.52 | 285,556 |
| September 01, 2025 | 135.91 | 136.59 | 136.59 | 137.4 | 133.31 | 458,121 |
| August 29, 2025 | 133.9 | 134.83 | 134.83 | 139.56 | 131.05 | 3.18M |
| August 28, 2025 | 136 | 134.01 | 134.01 | 147.95 | 130.32 | 20.65M |
| August 26, 2025 | 133.76 | 130.11 | 130.11 | 133.76 | 129.5 | 95,682 |
| August 25, 2025 | 131.25 | 133.76 | 133.76 | 135 | 131.25 | 153,266 |
| August 22, 2025 | 129.99 | 131.91 | 131.91 | 134.99 | 128.16 | 146,677 |
| August 21, 2025 | 129.9 | 130.11 | 130.11 | 132 | 129.3 | 66,364 |
| August 20, 2025 | 130.1 | 129.78 | 129.78 | 131.67 | 127.71 | 227,365 |
| August 19, 2025 | 123.63 | 130.18 | 130.18 | 131.89 | 123.13 | 419,096 |
| August 18, 2025 | 122 | 123.79 | 123.79 | 125.24 | 119.17 | 214,470 |
| August 14, 2025 | 124.5 | 118.79 | 118.79 | 126.2 | 117.55 | 336,437 |
| August 13, 2025 | 125.1 | 124.38 | 124.38 | 126.2 | 124 | 48,955 |
| August 12, 2025 | 126.7 | 125.16 | 125.16 | 126.79 | 124.8 | 64,740 |
| August 11, 2025 | 127.5 | 126.52 | 126.52 | 127.5 | 126.1 | 46,117 |
| August 08, 2025 | 126 | 127.69 | 127.69 | 128.34 | 125.5 | 82,171 |
| August 07, 2025 | 125.8 | 126.6 | 125.9 | 127.33 | 124.71 | 110,164 |
| August 06, 2025 | 125.29 | 126.25 | 125.55 | 126.9 | 124.69 | 57,711 |
| August 05, 2025 | 126.1 | 125.29 | 124.6 | 126.86 | 124.9 | 54,442 |
| August 04, 2025 | 125.8 | 125.97 | 125.27 | 127.12 | 124.41 | 137,522 |
| August 01, 2025 | 128.98 | 126.28 | 125.58 | 130.9 | 125.33 | 144,608 |
| July 31, 2025 | 129.8 | 128.98 | 128.27 | 129.8 | 126.6 | 163,819 |
| July 30, 2025 | 130.8 | 131.02 | 130.3 | 132.05 | 129.35 | 65,361 |
| July 29, 2025 | 126.56 | 130.79 | 130.07 | 131.4 | 125.3 | 167,724 |