149.05
-6.23(-4.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 164.28 | 149.05 | 149.05 | 170.8 | 145.6 | 10,012 |
| September 25, 2025 | 166 | 155.28 | 155.28 | 168 | 153 | 3,109 |
| September 24, 2025 | 150 | 161.42 | 161.42 | 166.4 | 150 | 1,945 |
| September 23, 2025 | 168.4 | 164.99 | 164.99 | 168.4 | 160 | 1,061 |
| September 22, 2025 | 185 | 164.56 | 164.56 | 185 | 161 | 5,383 |
| September 19, 2025 | 174.73 | 174.73 | 174.73 | 174.73 | 173.86 | 5,363 |
| September 18, 2025 | 158.8 | 158.85 | 158.85 | 158.85 | 150.1 | 2,111 |
| September 17, 2025 | 148.1 | 144.41 | 144.41 | 150.5 | 143.6 | 253 |
| September 16, 2025 | 148.1 | 151 | 151 | 151 | 147.36 | 284 |
| September 15, 2025 | 142 | 148.1 | 148.1 | 151.94 | 142 | 223 |
| September 12, 2025 | 154.7 | 152.81 | 152.81 | 154.7 | 145.4 | 341 |
| September 11, 2025 | 156.05 | 155 | 155 | 156.05 | 154.8 | 25 |
| September 10, 2025 | 159.3 | 152.8 | 152.8 | 159.3 | 152.8 | 73 |
| September 09, 2025 | 147.73 | 149.3 | 149.3 | 150 | 144.83 | 216 |
| September 08, 2025 | 150.45 | 144.83 | 144.83 | 150.45 | 140.4 | 586 |
| September 05, 2025 | 145.4 | 153.51 | 153.51 | 154.4 | 145.4 | 251 |
| September 04, 2025 | 148.59 | 150.9 | 150.9 | 155 | 145.4 | 179 |
| September 03, 2025 | 155 | 148.59 | 148.59 | 158 | 146 | 302 |
| September 02, 2025 | 160 | 150.33 | 150.33 | 160 | 145.4 | 1,541 |
| September 01, 2025 | 152.78 | 159.51 | 159.51 | 160 | 145 | 162 |
| August 29, 2025 | 155.9 | 155.9 | 155.9 | 155.9 | 155.9 | 0 |
| August 28, 2025 | 157.5 | 155.9 | 155.9 | 157.5 | 145 | 48 |
| August 26, 2025 | 159.8 | 158.8 | 158.8 | 159.8 | 158.8 | 36 |
| August 25, 2025 | 160.72 | 159.89 | 159.89 | 160.72 | 150 | 447 |
| August 22, 2025 | 145.4 | 160.72 | 160.72 | 165 | 145.4 | 1,004 |
| August 21, 2025 | 161 | 159.31 | 159.31 | 174.4 | 146.4 | 761 |
| August 20, 2025 | 155 | 159.9 | 159.9 | 159.95 | 143.6 | 1,215 |
| August 19, 2025 | 155 | 146.35 | 146.35 | 155 | 135.8 | 1,571 |
| August 18, 2025 | 145.78 | 147.79 | 147.79 | 161.16 | 131.85 | 1,846 |
| August 14, 2025 | 157.32 | 146.51 | 146.51 | 164.3 | 142.4 | 364 |
| August 13, 2025 | 145 | 153.49 | 153.49 | 159 | 145 | 556 |
| August 12, 2025 | 144 | 145 | 145 | 162 | 144 | 753 |
| August 11, 2025 | 149.4 | 157 | 157 | 170 | 149.4 | 657 |
| August 08, 2025 | 160 | 166 | 166 | 167 | 147 | 678 |
| August 07, 2025 | 150.6 | 160 | 160 | 167 | 144.45 | 895 |
| August 06, 2025 | 162.52 | 155.2 | 155.2 | 171.49 | 155.16 | 3,049 |
| August 05, 2025 | 160.51 | 163.33 | 163.33 | 163.33 | 148 | 267 |
| August 04, 2025 | 145 | 155.56 | 155.56 | 156.34 | 141.58 | 32 |
| August 01, 2025 | 148.65 | 148.9 | 148.9 | 149 | 148.65 | 491 |
| July 31, 2025 | 164.3 | 148.65 | 148.65 | 164.3 | 148.65 | 604 |
| July 30, 2025 | 156.18 | 156.48 | 156.48 | 164 | 156.18 | 26 |
| July 29, 2025 | 165.55 | 164.4 | 164.4 | 165.55 | 164.4 | 16 |
| July 28, 2025 | 157.18 | 161.17 | 161.17 | 165.7 | 157.18 | 4 |
| July 25, 2025 | 166.61 | 165.46 | 165.46 | 166.61 | 164.13 | 140 |
| July 24, 2025 | 153 | 165.79 | 165.79 | 166.6 | 153 | 216 |
| July 23, 2025 | 162 | 159 | 159 | 162 | 154 | 118 |
| July 22, 2025 | 162 | 162 | 162 | 162 | 160.38 | 116 |
| July 21, 2025 | 155 | 154.75 | 154.75 | 162.9 | 154.75 | 1,098 |
| July 18, 2025 | 162.83 | 162.9 | 162.9 | 162.93 | 162.83 | 241 |
| July 17, 2025 | 173 | 171.4 | 171.4 | 173 | 171.4 | 117 |
| July 16, 2025 | 172 | 164.94 | 164.94 | 172 | 164.94 | 153 |
| July 15, 2025 | 174.5 | 173.63 | 173.63 | 174.5 | 173.63 | 5 |
| July 14, 2025 | 175.5 | 175.5 | 175.5 | 175.5 | 175.5 | 0 |
| July 11, 2025 | 176 | 175.5 | 175.5 | 176 | 174.24 | 11 |
| July 10, 2025 | 169.86 | 176.9 | 176.9 | 178 | 169.02 | 86 |
| July 09, 2025 | 184 | 169.86 | 169.86 | 184 | 166.53 | 303 |
| July 08, 2025 | 167.78 | 175.29 | 175.29 | 175.29 | 167.78 | 398 |
| July 07, 2025 | 166.95 | 166.95 | 166.95 | 166.95 | 153 | 854 |
| July 04, 2025 | 158 | 159 | 159 | 164.5 | 150.1 | 241 |
| July 03, 2025 | 152 | 158 | 158 | 160.81 | 152 | 149 |