149.11
-1.63(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 151.01 | 149.11 | 149.11 | 152.75 | 148.25 | 1.22M |
| December 03, 2025 | 159.07 | 150.74 | 150.74 | 159.1 | 149.51 | 3.04M |
| December 02, 2025 | 161.46 | 158.56 | 158.56 | 161.94 | 158 | 757,571 |
| December 01, 2025 | 160.3 | 161.82 | 161.82 | 167.33 | 160.3 | 1.6M |
| November 28, 2025 | 162.24 | 160.2 | 160.2 | 162.4 | 159.8 | 1M |
| November 27, 2025 | 164 | 162.24 | 162.24 | 165.26 | 161.85 | 561,750 |
| November 26, 2025 | 162.9 | 163.97 | 163.97 | 166.22 | 162 | 493,731 |
| November 25, 2025 | 164.09 | 162.62 | 162.62 | 164.32 | 161.8 | 1.05M |
| November 24, 2025 | 164 | 164.09 | 164.09 | 165.56 | 161.45 | 950,736 |
| November 21, 2025 | 167.48 | 163.89 | 163.89 | 167.48 | 162 | 1.16M |
| November 19, 2025 | 169.99 | 168.19 | 168.19 | 169.99 | 167.55 | 752,092 |
| November 18, 2025 | 172.64 | 170.38 | 170.38 | 173.7 | 169.15 | 1.03M |
| November 17, 2025 | 168.21 | 172.63 | 172.63 | 174.6 | 167.75 | 1.12M |
| November 14, 2025 | 169 | 168.21 | 168.21 | 170 | 167.75 | 789,584 |
| November 13, 2025 | 173.99 | 170.18 | 170.18 | 174.39 | 168.11 | 3.36M |
| November 12, 2025 | 178 | 176.84 | 176.84 | 182 | 176.15 | 949,563 |
| November 11, 2025 | 177.55 | 177.59 | 177.59 | 178.67 | 175.91 | 1.56M |
| November 10, 2025 | 181 | 179.3 | 179.3 | 181.28 | 177.52 | 466,012 |
| November 07, 2025 | 177.1 | 180.2 | 180.2 | 181.18 | 176 | 478,176 |
| November 06, 2025 | 180.1 | 179.02 | 179.02 | 180.23 | 175.2 | 1.62M |
| November 04, 2025 | 181.9 | 179.46 | 179.46 | 183.3 | 178.87 | 1.12M |
| November 03, 2025 | 182 | 181.2 | 181.2 | 184.29 | 180.75 | 620,071 |
| October 31, 2025 | 184.55 | 181.23 | 181.23 | 186.38 | 180.4 | 1.26M |
| October 30, 2025 | 186.33 | 184.1 | 184.1 | 187.93 | 183.61 | 729,225 |
| October 29, 2025 | 189.23 | 186.33 | 186.33 | 189.23 | 185.91 | 1.29M |
| October 28, 2025 | 187.2 | 188.73 | 188.73 | 189.99 | 187 | 520,020 |
| October 27, 2025 | 189 | 186.43 | 186.43 | 190 | 186 | 983,743 |
| October 24, 2025 | 189.99 | 187.74 | 187.74 | 189.99 | 185.5 | 557,098 |
| October 23, 2025 | 191.5 | 189.81 | 189.81 | 191.99 | 189.09 | 613,595 |
| October 21, 2025 | 190.05 | 190.85 | 190.85 | 191.17 | 189.7 | 187,035 |
| October 20, 2025 | 189 | 189.36 | 189.36 | 190.51 | 187.17 | 560,781 |
| October 17, 2025 | 186.9 | 188 | 188 | 188.4 | 185.5 | 777,634 |
| October 16, 2025 | 186.8 | 185.93 | 185.93 | 189.86 | 183.2 | 1.14M |
| October 15, 2025 | 186.59 | 185.85 | 185.85 | 186.85 | 183.78 | 1.65M |
| October 14, 2025 | 190.45 | 185.75 | 185.75 | 190.97 | 184.9 | 1.23M |
| October 13, 2025 | 193 | 190.37 | 190.37 | 193.05 | 190.06 | 838,131 |
| October 10, 2025 | 192.9 | 193.44 | 193.44 | 194.38 | 192.53 | 486,114 |
| October 09, 2025 | 194.78 | 192.84 | 192.84 | 194.78 | 192.05 | 640,003 |
| October 08, 2025 | 195.88 | 193.53 | 193.53 | 195.88 | 193.11 | 446,725 |
| October 07, 2025 | 197 | 194.95 | 194.95 | 197 | 194.5 | 759,139 |
| October 06, 2025 | 198.01 | 196.22 | 196.22 | 198.31 | 195.51 | 979,093 |
| October 03, 2025 | 200.1 | 198.06 | 198.06 | 200.1 | 197.53 | 648,080 |
| October 01, 2025 | 199.75 | 198.99 | 198.99 | 204.6 | 198.14 | 961,325 |
| September 30, 2025 | 198.9 | 198.33 | 198.33 | 199.49 | 196.1 | 683,595 |
| September 29, 2025 | 198.99 | 197.08 | 197.08 | 204.95 | 193.32 | 2.68M |
| September 26, 2025 | 201.76 | 198.09 | 198.09 | 201.79 | 194.85 | 1.25M |
| September 25, 2025 | 207.55 | 200.91 | 200.91 | 208.05 | 200.01 | 1.26M |
| September 24, 2025 | 208 | 207.39 | 207.39 | 208.22 | 204 | 1.43M |
| September 23, 2025 | 209.65 | 206.35 | 206.35 | 209.97 | 205.67 | 2.17M |
| September 22, 2025 | 207 | 209.71 | 209.71 | 214 | 203.98 | 4.98M |
| September 19, 2025 | 206.52 | 204.08 | 204.08 | 207 | 203.1 | 1.87M |
| September 18, 2025 | 207.95 | 207.52 | 207.52 | 210 | 205.1 | 8.48M |
| September 17, 2025 | 195 | 204.08 | 204.08 | 220 | 195 | 69.1M |
| September 16, 2025 | 195.31 | 194.72 | 194.72 | 196 | 193.9 | 866,138 |
| September 15, 2025 | 196.89 | 194.7 | 194.7 | 197.14 | 193.4 | 746,087 |
| September 12, 2025 | 197 | 195.99 | 195.99 | 198.33 | 195.6 | 753,916 |
| September 11, 2025 | 195.95 | 196.76 | 196.76 | 197.95 | 195.54 | 328,135 |
| September 10, 2025 | 197.25 | 194.96 | 194.96 | 198.6 | 194.7 | 498,962 |
| September 09, 2025 | 200.3 | 196.59 | 196.59 | 200.98 | 196.1 | 439,035 |
| September 08, 2025 | 199.89 | 200.3 | 200.3 | 201 | 197.5 | 302,321 |