146.42
+0.01(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 146 | 146.42 | 146.42 | 147.99 | 145.97 | 127,351 |
| October 29, 2025 | 145.7 | 146.41 | 146.41 | 147.8 | 145 | 305,784 |
| October 28, 2025 | 144.76 | 145.4 | 145.4 | 149.3 | 144.51 | 490,944 |
| October 27, 2025 | 145.07 | 145.62 | 145.62 | 146.6 | 144.5 | 143,146 |
| October 24, 2025 | 147.29 | 145.07 | 145.07 | 147.69 | 144.55 | 161,256 |
| October 23, 2025 | 145.72 | 147.28 | 147.28 | 148.9 | 145.6 | 217,267 |
| October 21, 2025 | 143.89 | 145.29 | 145.29 | 146.9 | 143.77 | 76,909 |
| October 20, 2025 | 145.75 | 143.22 | 143.22 | 146 | 141.68 | 417,577 |
| October 17, 2025 | 146 | 144.52 | 144.52 | 146.19 | 143.57 | 257,371 |
| October 16, 2025 | 145.49 | 146.23 | 146.23 | 147.3 | 145.49 | 112,724 |
| October 15, 2025 | 145.6 | 144.82 | 144.82 | 148.5 | 144.11 | 357,381 |
| October 14, 2025 | 146.5 | 145.6 | 145.6 | 148.73 | 145.15 | 172,297 |
| October 13, 2025 | 148.35 | 147.22 | 147.22 | 148.35 | 146 | 137,550 |
| October 10, 2025 | 144 | 148.44 | 148.44 | 148.98 | 144 | 218,676 |
| October 09, 2025 | 145.3 | 144.57 | 144.57 | 145.88 | 144 | 154,613 |
| October 08, 2025 | 147.5 | 145.17 | 145.17 | 147.9 | 145 | 156,779 |
| October 07, 2025 | 146.16 | 147.09 | 147.09 | 147.5 | 145.3 | 166,191 |
| October 06, 2025 | 149.88 | 146.14 | 146.14 | 150.02 | 145.68 | 221,480 |
| October 03, 2025 | 148.31 | 150.02 | 150.02 | 150.86 | 147.97 | 167,871 |
| October 01, 2025 | 146.87 | 148.89 | 148.89 | 149.43 | 143.8 | 583,974 |
| September 30, 2025 | 146 | 146.46 | 146.46 | 148 | 145.2 | 245,950 |
| September 29, 2025 | 149 | 146.57 | 146.57 | 150.02 | 145.59 | 191,730 |
| September 26, 2025 | 150.01 | 149.06 | 149.06 | 153.31 | 146.53 | 673,506 |
| September 25, 2025 | 153.35 | 150.56 | 150.56 | 153.8 | 149.6 | 404,784 |
| September 24, 2025 | 154.49 | 153.3 | 153.3 | 156.5 | 153 | 228,952 |
| September 23, 2025 | 156.35 | 154.48 | 154.48 | 158.01 | 154.11 | 223,761 |
| September 22, 2025 | 159.5 | 156.56 | 156.56 | 159.5 | 156 | 189,915 |
| September 19, 2025 | 157.4 | 158.64 | 158.64 | 160 | 156.74 | 276,898 |
| September 18, 2025 | 157.99 | 157.7 | 157.7 | 160.39 | 155 | 1.09M |
| September 17, 2025 | 158.5 | 158.04 | 158.04 | 159.69 | 157.21 | 251,704 |
| September 16, 2025 | 154.81 | 158.45 | 158.45 | 159 | 153.8 | 493,661 |
| September 15, 2025 | 154 | 154.12 | 154.12 | 157.04 | 153.64 | 400,958 |
| September 12, 2025 | 156.95 | 153.36 | 153.36 | 156.95 | 152.86 | 248,192 |
| September 11, 2025 | 156 | 155.59 | 155.59 | 157.5 | 155.01 | 243,177 |
| September 10, 2025 | 154 | 156.16 | 156.16 | 159.95 | 154 | 287,382 |
| September 09, 2025 | 154.2 | 153.15 | 153.15 | 157.05 | 152.85 | 456,221 |
| September 08, 2025 | 160.19 | 153.42 | 153.42 | 162.75 | 153.01 | 985,688 |
| September 05, 2025 | 161.4 | 160.39 | 160.39 | 161.9 | 159.92 | 118,787 |
| September 04, 2025 | 163.9 | 161.4 | 161.4 | 163.9 | 160.62 | 193,703 |
| September 03, 2025 | 160.7 | 162.6 | 162.6 | 163.7 | 160.32 | 235,078 |
| September 02, 2025 | 160.75 | 160.7 | 160.7 | 163.4 | 159.1 | 310,427 |
| September 01, 2025 | 157.9 | 159.57 | 159.57 | 160.38 | 157.6 | 211,871 |
| August 29, 2025 | 160.1 | 157.59 | 157.59 | 161.36 | 157.17 | 254,569 |
| August 28, 2025 | 164.14 | 160.83 | 160.83 | 164.2 | 160.11 | 181,627 |
| August 26, 2025 | 163.66 | 163.82 | 163.82 | 164.79 | 160.6 | 373,524 |
| August 25, 2025 | 167 | 163.65 | 163.65 | 167 | 163.02 | 337,379 |
| August 22, 2025 | 167.3 | 165.65 | 165.65 | 168.44 | 165.1 | 355,262 |
| August 21, 2025 | 166 | 167.8 | 167.8 | 169.6 | 164.01 | 2.24M |
| August 20, 2025 | 159 | 163.7 | 163.7 | 165 | 158.68 | 1.52M |
| August 19, 2025 | 159.9 | 158.54 | 158.54 | 161.5 | 157.53 | 712,643 |
| August 18, 2025 | 158.45 | 159.35 | 159.35 | 160.3 | 155.51 | 671,237 |
| August 14, 2025 | 159 | 156.12 | 156.12 | 159.8 | 153.35 | 633,570 |
| August 13, 2025 | 165.13 | 162.34 | 162.34 | 167.38 | 161.5 | 233,184 |
| August 12, 2025 | 164.16 | 164.31 | 164.31 | 166.59 | 163.95 | 163,197 |
| August 11, 2025 | 165.61 | 164.51 | 164.51 | 168 | 163.6 | 253,733 |
| August 08, 2025 | 166.41 | 166.2 | 166.2 | 169 | 164.5 | 231,721 |
| August 07, 2025 | 168.35 | 167 | 167 | 169.38 | 164.13 | 241,414 |
| August 06, 2025 | 170.4 | 169.38 | 169.38 | 171.45 | 166.8 | 203,973 |
| August 05, 2025 | 172 | 170.54 | 170.54 | 174.3 | 169.52 | 275,375 |
| August 04, 2025 | 170.25 | 171.76 | 171.76 | 173.5 | 168.99 | 222,460 |