151.28
+1.2(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 152.9 | 151.28 | 151.28 | 154.88 | 149 | 287,889 |
| October 29, 2025 | 150.4 | 150.08 | 150.08 | 152.98 | 145.35 | 418,275 |
| October 28, 2025 | 144.15 | 148.13 | 148.13 | 150.5 | 144 | 801,703 |
| October 27, 2025 | 142 | 143.06 | 143.06 | 145.5 | 139.31 | 892,833 |
| October 24, 2025 | 130.9 | 140.54 | 140.54 | 140.88 | 130.9 | 1.18M |
| October 23, 2025 | 133 | 128.08 | 128.08 | 133.67 | 127.11 | 136,940 |
| October 21, 2025 | 127.45 | 130.62 | 130.62 | 131.99 | 127.45 | 22,078 |
| October 20, 2025 | 132.05 | 130.57 | 130.57 | 134.5 | 130 | 50,144 |
| October 17, 2025 | 131.55 | 131.81 | 131.81 | 134.94 | 129 | 81,966 |
| October 16, 2025 | 130 | 130.77 | 130.77 | 135 | 129 | 202,458 |
| October 15, 2025 | 135 | 129.27 | 129.27 | 135 | 123.35 | 147,495 |
| October 14, 2025 | 135 | 130.67 | 130.67 | 139.8 | 128 | 196,124 |
| October 13, 2025 | 133 | 131.59 | 131.59 | 135.59 | 122.56 | 314,072 |
| October 10, 2025 | 134.99 | 133.44 | 133.44 | 140.8 | 131.89 | 610,678 |
| October 09, 2025 | 122.9 | 129.43 | 129.43 | 129.43 | 121.08 | 169,910 |
| October 08, 2025 | 112.39 | 117.67 | 117.67 | 121.14 | 110.52 | 136,213 |
| October 07, 2025 | 114.52 | 110.16 | 110.16 | 115 | 110 | 16,360 |
| October 06, 2025 | 110.92 | 111.73 | 111.73 | 116.44 | 110.92 | 54,492 |
| October 03, 2025 | 106 | 110.92 | 110.92 | 110.92 | 106 | 35,094 |
| October 01, 2025 | 110 | 105.64 | 105.64 | 112.5 | 104.47 | 40,768 |
| September 30, 2025 | 110.47 | 109.97 | 109.97 | 113.16 | 106.01 | 47,773 |
| September 29, 2025 | 103.01 | 107.78 | 107.78 | 109.5 | 103.01 | 34,701 |
| September 26, 2025 | 109.44 | 104.41 | 104.41 | 109.44 | 103.46 | 35,606 |
| September 25, 2025 | 110.21 | 108.91 | 108.91 | 112.37 | 108 | 14,884 |
| September 24, 2025 | 111.8 | 111.46 | 111.46 | 112.94 | 110.5 | 34,312 |
| September 23, 2025 | 110.1 | 112.36 | 112.36 | 113.97 | 110.1 | 30,006 |
| September 22, 2025 | 111.75 | 112.99 | 112.99 | 113.2 | 111.75 | 25,757 |
| September 19, 2025 | 113.4 | 111.76 | 111.76 | 113.4 | 110.05 | 18,066 |
| September 18, 2025 | 108.95 | 111.5 | 111.5 | 112.7 | 108.95 | 18,137 |
| September 17, 2025 | 113.5 | 111.16 | 111.16 | 113.5 | 109.2 | 48,648 |
| September 16, 2025 | 111.6 | 113 | 113 | 113.95 | 111.6 | 21,445 |
| September 15, 2025 | 109.3 | 111.6 | 111.6 | 113.45 | 109.3 | 17,159 |
| September 12, 2025 | 112.06 | 113.71 | 113.71 | 114.99 | 110 | 8,242 |
| September 11, 2025 | 112.3 | 112.06 | 112.06 | 114 | 109.16 | 6,963 |
| September 10, 2025 | 111.53 | 110.62 | 110.62 | 112.35 | 110 | 8,132 |
| September 09, 2025 | 110.94 | 111.53 | 111.53 | 113 | 109.57 | 16,010 |
| September 08, 2025 | 110.01 | 110.94 | 110.94 | 113.69 | 110 | 9,274 |
| September 05, 2025 | 109.1 | 110.01 | 110.01 | 112.36 | 109.1 | 37,663 |
| September 04, 2025 | 114 | 110.64 | 110.64 | 115 | 110 | 14,442 |
| September 03, 2025 | 116.83 | 113.27 | 113.27 | 118 | 110 | 89,371 |
| September 02, 2025 | 117.68 | 114.5 | 114.5 | 117.68 | 113.51 | 32,717 |
| September 01, 2025 | 109.99 | 112.08 | 112.08 | 112.08 | 108.89 | 18,596 |
| August 29, 2025 | 101.67 | 106.75 | 106.75 | 106.75 | 101.67 | 34,190 |
| August 28, 2025 | 104.94 | 101.67 | 101.67 | 104.95 | 100 | 10,098 |
| August 26, 2025 | 102.86 | 103.18 | 103.18 | 104.82 | 101 | 14,641 |
| August 25, 2025 | 105 | 102.82 | 102.82 | 106.98 | 102 | 21,193 |
| August 22, 2025 | 109 | 104.86 | 104.86 | 109 | 103.1 | 30,571 |
| August 21, 2025 | 108.61 | 107.47 | 107.47 | 109.58 | 105.5 | 5,782 |
| August 20, 2025 | 110.9 | 108.61 | 108.61 | 110.9 | 105.13 | 26,306 |
| August 19, 2025 | 108.9 | 107.29 | 107.29 | 109 | 106 | 20,880 |
| August 18, 2025 | 108.5 | 107.69 | 107.69 | 111.77 | 107 | 10,810 |
| August 14, 2025 | 113.97 | 109.21 | 109.21 | 113.97 | 107.1 | 17,335 |
| August 13, 2025 | 114.2 | 111.83 | 111.83 | 114.97 | 110.01 | 23,880 |
| August 12, 2025 | 115.25 | 113.51 | 113.51 | 119.38 | 112.1 | 12,157 |
| August 11, 2025 | 119 | 117.67 | 117.67 | 120 | 114.7 | 21,173 |
| August 08, 2025 | 116.7 | 118.09 | 118.09 | 122 | 116.1 | 15,391 |
| August 07, 2025 | 111.1 | 118.18 | 118.18 | 119.65 | 108.5 | 65,795 |
| August 06, 2025 | 116.5 | 113.96 | 113.96 | 116.98 | 110.32 | 28,397 |
| August 05, 2025 | 116.01 | 116.13 | 116.13 | 119 | 115 | 8,843 |
| August 04, 2025 | 118 | 117.83 | 117.83 | 121.59 | 117 | 18,308 |