135.73
+1.18(+0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 135 | 136.07 | 136.07 | 139.9 | 133.93 | 895,667 |
| December 23, 2025 | 135.55 | 134.55 | 134.55 | 136.85 | 134.1 | 529,088 |
| December 22, 2025 | 132.89 | 135.24 | 135.24 | 138.2 | 132 | 820,731 |
| December 19, 2025 | 126.85 | 131.81 | 131.81 | 132.38 | 126.85 | 423,234 |
| December 18, 2025 | 130 | 126.85 | 126.85 | 131.56 | 125.15 | 835,171 |
| December 17, 2025 | 132.37 | 130.86 | 130.86 | 132.71 | 130.25 | 393,713 |
| December 16, 2025 | 134.07 | 133.02 | 133.02 | 135.7 | 132.1 | 393,152 |
| December 15, 2025 | 134.74 | 133.15 | 133.15 | 135.22 | 131.5 | 625,061 |
| December 12, 2025 | 132.84 | 134.73 | 134.73 | 136.5 | 132.81 | 435,279 |
| December 11, 2025 | 131.45 | 132.84 | 132.84 | 133.32 | 130.01 | 202,385 |
| December 10, 2025 | 133 | 131.07 | 131.07 | 134.07 | 130.25 | 320,763 |
| December 09, 2025 | 122.6 | 133.11 | 133.11 | 134 | 121.26 | 1.09M |
| December 08, 2025 | 130 | 123.04 | 123.04 | 132.48 | 120.91 | 937,004 |
| December 05, 2025 | 132 | 131.35 | 131.35 | 133.35 | 130.3 | 362,709 |
| December 04, 2025 | 134.5 | 132.13 | 132.13 | 134.99 | 131.1 | 331,210 |
| December 03, 2025 | 134.5 | 134.35 | 134.35 | 135.01 | 133.05 | 364,957 |
| December 02, 2025 | 134.88 | 134.3 | 134.3 | 136.77 | 133.5 | 291,271 |
| December 01, 2025 | 139.5 | 135.03 | 135.03 | 140.22 | 134.6 | 344,044 |
| November 28, 2025 | 137.6 | 139 | 139 | 139.4 | 135.9 | 260,105 |
| November 27, 2025 | 138.98 | 137.6 | 137.6 | 140.48 | 137.1 | 462,835 |
| November 26, 2025 | 132.5 | 137.78 | 137.78 | 138.67 | 132.03 | 645,739 |
| November 25, 2025 | 133 | 131.81 | 131.81 | 133 | 130.77 | 425,793 |
| November 24, 2025 | 133.01 | 132.93 | 132.93 | 133.9 | 131.9 | 731,932 |
| November 21, 2025 | 138 | 133.13 | 133.13 | 138 | 132.52 | 906,904 |
| November 19, 2025 | 141.41 | 138.56 | 138.56 | 141.96 | 138 | 702,010 |
| November 18, 2025 | 143.1 | 141.29 | 141.29 | 143.32 | 140.75 | 561,333 |
| November 17, 2025 | 147.15 | 143.46 | 143.46 | 149.2 | 142.9 | 1.23M |
| November 14, 2025 | 156.8 | 147.09 | 147.09 | 156.8 | 145.1 | 2.01M |
| November 13, 2025 | 157.1 | 156.85 | 156.85 | 158.94 | 156.6 | 441,977 |
| November 12, 2025 | 158.07 | 157.08 | 157.08 | 159.03 | 156.9 | 476,331 |
| November 11, 2025 | 158.25 | 158.07 | 158.07 | 159.06 | 156.7 | 529,881 |
| November 10, 2025 | 160.58 | 158.27 | 158.27 | 161.94 | 158.1 | 505,738 |
| November 07, 2025 | 160.4 | 160.86 | 160.86 | 162.05 | 159.1 | 406,778 |
| November 06, 2025 | 166.2 | 161.11 | 161.11 | 167.49 | 160.6 | 984,365 |
| November 04, 2025 | 168.1 | 166.85 | 166.85 | 170.56 | 166.2 | 813,475 |
| November 03, 2025 | 164.85 | 167.69 | 167.69 | 172.9 | 164.85 | 1.97M |
| October 31, 2025 | 164.25 | 164.22 | 164.22 | 167.84 | 163.4 | 737,948 |
| October 30, 2025 | 165.8 | 164.18 | 164.18 | 166.62 | 163.01 | 542,774 |
| October 29, 2025 | 161.06 | 164.96 | 164.96 | 167.5 | 161.06 | 1.86M |
| October 28, 2025 | 163.38 | 160.68 | 160.68 | 163.42 | 160.11 | 285,013 |
| October 27, 2025 | 162 | 163.41 | 163.41 | 164.95 | 161 | 762,841 |
| October 24, 2025 | 160.47 | 159.55 | 159.55 | 161.8 | 158.5 | 243,299 |
| October 23, 2025 | 160.52 | 160.68 | 160.68 | 164.5 | 159.45 | 560,380 |
| October 21, 2025 | 159.8 | 160.61 | 160.61 | 160.95 | 159.79 | 139,359 |
| October 20, 2025 | 157.8 | 158.5 | 158.5 | 159.78 | 155.06 | 429,729 |
| October 17, 2025 | 159.5 | 156.74 | 156.74 | 159.5 | 156.05 | 452,719 |
| October 16, 2025 | 158.99 | 158.65 | 158.65 | 161 | 158.16 | 403,226 |
| October 15, 2025 | 159.35 | 158.37 | 158.37 | 160.89 | 158 | 695,706 |
| October 14, 2025 | 162.1 | 159.3 | 159.3 | 163.94 | 158 | 505,032 |
| October 13, 2025 | 163.8 | 161.52 | 161.52 | 165.9 | 161 | 659,777 |
| October 10, 2025 | 166.3 | 164.52 | 164.52 | 167.99 | 163.2 | 632,372 |
| October 09, 2025 | 162.46 | 165.11 | 165.11 | 166 | 161.4 | 638,445 |
| October 08, 2025 | 163.49 | 161.49 | 161.49 | 165 | 161 | 414,741 |
| October 07, 2025 | 167.9 | 163.52 | 163.52 | 168.39 | 162.88 | 479,198 |
| October 06, 2025 | 170.9 | 166.84 | 166.84 | 172.74 | 166.1 | 470,843 |
| October 03, 2025 | 166.95 | 169.9 | 169.9 | 171.04 | 165.73 | 562,978 |
| October 01, 2025 | 165 | 166.19 | 166.19 | 167.29 | 164.21 | 356,128 |
| September 30, 2025 | 167.3 | 164.41 | 164.41 | 169.39 | 162.5 | 411,910 |
| September 29, 2025 | 170.19 | 166.21 | 166.21 | 173.29 | 165.58 | 548,121 |
| September 26, 2025 | 173 | 169.84 | 169.84 | 177 | 168 | 1.15M |