143.46
-3.63(-2.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 169.09 | 173.05 | 173.05 | 174.68 | 169.01 | 1.22M |
| September 24, 2025 | 168.4 | 168.93 | 168.93 | 175.76 | 168.4 | 1.38M |
| September 23, 2025 | 167.9 | 168.02 | 168.02 | 171.83 | 166.5 | 1.62M |
| September 22, 2025 | 167.25 | 167.21 | 167.21 | 170.35 | 166.13 | 509,023 |
| September 19, 2025 | 167.88 | 167.71 | 167.71 | 169 | 166 | 369,128 |
| September 18, 2025 | 166.75 | 167.4 | 167.4 | 169 | 166.45 | 393,263 |
| September 17, 2025 | 167 | 166.45 | 166.45 | 170.3 | 165.87 | 544,910 |
| September 16, 2025 | 167.75 | 167.48 | 167.48 | 173.07 | 166.5 | 1.14M |
| September 15, 2025 | 166.34 | 167.17 | 167.17 | 169.9 | 164.75 | 769,723 |
| September 12, 2025 | 162.75 | 165.05 | 165.05 | 172.98 | 162.4 | 2.23M |
| September 11, 2025 | 159.8 | 162.75 | 162.75 | 165.11 | 159.73 | 786,858 |
| September 10, 2025 | 160.6 | 159.44 | 159.44 | 161.71 | 159 | 422,876 |
| September 09, 2025 | 160.7 | 159.93 | 159.93 | 162.8 | 159.5 | 409,860 |
| September 08, 2025 | 161.6 | 160.41 | 160.41 | 164.89 | 160.1 | 404,875 |
| September 05, 2025 | 161.28 | 161.17 | 161.17 | 162.85 | 159.41 | 379,608 |
| September 04, 2025 | 166.92 | 160.63 | 160.63 | 168 | 160.01 | 591,941 |
| September 03, 2025 | 162.35 | 164.08 | 164.08 | 167.35 | 161.74 | 1.03M |
| September 02, 2025 | 159.02 | 161.69 | 161.69 | 164.25 | 159 | 471,024 |
| September 01, 2025 | 156.01 | 159.02 | 159.02 | 159.6 | 156.01 | 289,830 |
| August 29, 2025 | 157.14 | 156.51 | 156.51 | 159.5 | 156.05 | 392,040 |
| August 28, 2025 | 160 | 157.1 | 157.1 | 160.3 | 156.5 | 399,764 |
| August 26, 2025 | 161.55 | 159.88 | 159.88 | 163 | 159.15 | 409,708 |
| August 25, 2025 | 162.93 | 162.64 | 162.64 | 165.65 | 161.13 | 475,103 |
| August 22, 2025 | 163.25 | 162.07 | 162.07 | 164.8 | 161.4 | 332,008 |
| August 21, 2025 | 163.87 | 164.11 | 164.11 | 167.52 | 163.3 | 494,294 |
| August 20, 2025 | 164.98 | 163.7 | 163.7 | 165.79 | 163.1 | 599,772 |