147.66
-1.01(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 148 | 147.54 | 147.54 | 149.17 | 144.52 | 3.33M |
| January 13, 2026 | 146.5 | 148.67 | 148.67 | 149.3 | 145.4 | 3.42M |
| January 12, 2026 | 148 | 145.37 | 145.37 | 148 | 141.92 | 5.11M |
| January 09, 2026 | 150.5 | 147.91 | 147.91 | 152.85 | 147.15 | 3.05M |
| January 08, 2026 | 158.5 | 151.64 | 151.64 | 159.85 | 151.21 | 3.72M |
| January 07, 2026 | 157.59 | 158.52 | 158.52 | 159.25 | 155.19 | 2.95M |
| January 06, 2026 | 160.19 | 156.89 | 156.89 | 161.13 | 156 | 3.02M |
| January 05, 2026 | 164.95 | 159.7 | 159.7 | 165.35 | 159.31 | 3.55M |
| January 02, 2026 | 165.78 | 164.56 | 164.56 | 166.1 | 164.1 | 2.46M |
| January 01, 2026 | 164.71 | 164.88 | 164.88 | 166.8 | 163.9 | 1.89M |
| December 31, 2025 | 166 | 164.71 | 164.71 | 169.3 | 163.5 | 7.59M |
| December 30, 2025 | 161.62 | 165.15 | 165.15 | 170.5 | 161.62 | 20.92M |
| December 29, 2025 | 159.35 | 161.47 | 161.47 | 164.5 | 158.9 | 5.08M |
| December 26, 2025 | 160.05 | 159.05 | 159.05 | 161.6 | 158.8 | 1.33M |
| December 24, 2025 | 161.02 | 160.11 | 160.11 | 162.85 | 159.8 | 1.35M |
| December 23, 2025 | 161 | 161.49 | 161.49 | 162.88 | 159.01 | 2.76M |
| December 22, 2025 | 156.3 | 161.39 | 161.39 | 162.95 | 156.29 | 4.66M |
| December 19, 2025 | 156.17 | 155.32 | 155.32 | 156.17 | 152.05 | 4.1M |
| December 18, 2025 | 156.45 | 152.65 | 152.65 | 157.19 | 152.16 | 3.31M |
| December 17, 2025 | 160 | 155.07 | 155.07 | 160 | 154.62 | 4.01M |
| December 16, 2025 | 154.5 | 160.53 | 160.53 | 165 | 154 | 13.45M |
| December 15, 2025 | 156.15 | 154.74 | 154.74 | 156.2 | 152.52 | 2.86M |
| December 12, 2025 | 159.3 | 156.28 | 156.28 | 159.3 | 155.5 | 1.48M |
| December 11, 2025 | 157.1 | 155.99 | 155.99 | 157.19 | 153.51 | 2.06M |
| December 10, 2025 | 155.26 | 157.06 | 157.06 | 158.45 | 153.61 | 2.91M |
| December 09, 2025 | 151.93 | 155.26 | 155.26 | 155.99 | 148.3 | 3.71M |
| December 08, 2025 | 154.6 | 153.36 | 153.36 | 156.35 | 151.55 | 2.77M |
| December 05, 2025 | 156.45 | 154.21 | 154.21 | 156.93 | 153 | 2.32M |
| December 04, 2025 | 155.4 | 156.91 | 156.91 | 157.83 | 154.64 | 2.91M |
| December 03, 2025 | 161.82 | 156.23 | 156.23 | 161.82 | 152.6 | 8.46M |
| December 02, 2025 | 160.69 | 162.01 | 162.01 | 164.48 | 158.04 | 4.63M |
| December 01, 2025 | 158.9 | 160.09 | 160.09 | 167.2 | 158.7 | 7.39M |
| November 28, 2025 | 155 | 158.59 | 158.59 | 159.78 | 154.21 | 3.54M |
| November 27, 2025 | 156.45 | 155.5 | 155.5 | 158.68 | 155 | 1.48M |
| November 26, 2025 | 157.7 | 155.84 | 155.84 | 157.89 | 154.25 | 3.1M |
| November 25, 2025 | 159 | 156.8 | 156.8 | 162.95 | 155.75 | 5.63M |
| November 24, 2025 | 154 | 157.06 | 157.06 | 158.8 | 150.21 | 4.72M |
| November 21, 2025 | 158.91 | 153.76 | 153.76 | 160.49 | 153.01 | 3.28M |
| November 19, 2025 | 162 | 159.38 | 159.38 | 162.2 | 159.02 | 2.71M |
| November 18, 2025 | 166.79 | 162 | 162 | 166.99 | 161.5 | 2.89M |
| November 17, 2025 | 163.52 | 166.4 | 166.4 | 167.58 | 163.1 | 3.99M |
| November 14, 2025 | 162.36 | 162.71 | 162.71 | 163.69 | 161.32 | 2.69M |
| November 13, 2025 | 161.3 | 162.66 | 162.66 | 166.12 | 160.76 | 5.01M |
| November 12, 2025 | 160.87 | 160.93 | 160.93 | 164.93 | 158.87 | 9.61M |
| November 11, 2025 | 168.6 | 158.76 | 158.76 | 168.6 | 158 | 10.1M |
| November 10, 2025 | 175.85 | 167.35 | 167.35 | 180.8 | 166.43 | 7.72M |
| November 07, 2025 | 171.45 | 173.95 | 173.95 | 175.5 | 166.77 | 14.5M |
| November 06, 2025 | 169.01 | 163.81 | 163.81 | 170.6 | 161.95 | 5.71M |
| November 04, 2025 | 168.2 | 168.11 | 168.11 | 172.5 | 166.24 | 3.82M |
| November 03, 2025 | 166.4 | 167.61 | 167.61 | 168.92 | 165.83 | 2.47M |
| October 31, 2025 | 172.45 | 166.4 | 166.4 | 172.45 | 165.4 | 4.51M |
| October 30, 2025 | 171 | 171.66 | 171.66 | 172.55 | 167.51 | 7.81M |
| October 29, 2025 | 170.5 | 171.13 | 171.13 | 174.14 | 170.27 | 3.57M |
| October 28, 2025 | 171 | 169.18 | 169.18 | 172.9 | 168.3 | 4.43M |
| October 27, 2025 | 171.75 | 170.06 | 170.06 | 174.63 | 169.74 | 3.9M |
| October 24, 2025 | 174.44 | 171.74 | 171.74 | 175.73 | 171.1 | 3.28M |
| October 23, 2025 | 180.5 | 173.82 | 173.82 | 180.9 | 172.83 | 3.45M |
| October 21, 2025 | 178.26 | 178.67 | 178.67 | 179.8 | 176.5 | 557,571 |
| October 20, 2025 | 178.15 | 178.08 | 178.08 | 179.74 | 175.6 | 2.71M |
| October 17, 2025 | 179.22 | 177.99 | 177.99 | 180.96 | 175.47 | 3.24M |