143.05
-8.85(-5.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 151.8 | 143.05 | 143.05 | 151.9 | 142 | 3.96M |
| December 23, 2025 | 129.8 | 151.9 | 151.9 | 155.74 | 127.3 | 13.73M |
| December 22, 2025 | 134.74 | 129.79 | 129.79 | 135.81 | 129.1 | 285,253 |
| December 19, 2025 | 125.05 | 134.74 | 134.74 | 140 | 125.05 | 392,151 |
| December 18, 2025 | 124.94 | 125.02 | 125.02 | 128.94 | 123.82 | 220,862 |
| December 17, 2025 | 127.56 | 125.18 | 125.18 | 127.78 | 124.48 | 72,083 |
| December 16, 2025 | 128 | 127.6 | 127.6 | 129.42 | 126.55 | 72,046 |
| December 15, 2025 | 130.75 | 128.69 | 128.69 | 133.01 | 127.6 | 213,549 |
| December 12, 2025 | 129 | 130.75 | 130.75 | 131.28 | 128.75 | 107,080 |
| December 11, 2025 | 127 | 128.45 | 128.45 | 129.34 | 126.1 | 96,962 |
| December 10, 2025 | 129.35 | 127.35 | 127.35 | 131.1 | 126.95 | 86,814 |
| December 09, 2025 | 127.21 | 129.21 | 129.21 | 132.88 | 123.16 | 490,320 |
| December 08, 2025 | 133.05 | 128.51 | 128.51 | 133.89 | 128 | 95,575 |
| December 05, 2025 | 133.59 | 132.78 | 132.78 | 134.03 | 131.85 | 64,644 |
| December 04, 2025 | 135.65 | 133.62 | 133.62 | 136.6 | 132.8 | 69,163 |
| December 03, 2025 | 137.23 | 135.83 | 135.83 | 137.89 | 134.77 | 85,606 |
| December 02, 2025 | 136.95 | 137.23 | 137.23 | 138.99 | 136.11 | 81,497 |
| December 01, 2025 | 136.1 | 136.32 | 136.32 | 138.2 | 136.1 | 59,078 |
| November 28, 2025 | 138.02 | 136.45 | 136.45 | 138.38 | 136.1 | 39,145 |
| November 27, 2025 | 139.25 | 138.02 | 138.02 | 140.48 | 137.5 | 51,730 |
| November 26, 2025 | 137.06 | 139.04 | 139.04 | 139.45 | 137.06 | 84,769 |
| November 25, 2025 | 138 | 137.06 | 137.06 | 138.99 | 136.6 | 98,180 |
| November 24, 2025 | 140.1 | 139.02 | 139.02 | 141.2 | 137.1 | 199,282 |
| November 21, 2025 | 139.5 | 140.19 | 140.19 | 142.89 | 139.5 | 172,764 |
| November 19, 2025 | 144.95 | 145.08 | 145.08 | 145.5 | 141.75 | 180,445 |
| November 18, 2025 | 147 | 143.75 | 143.75 | 147.01 | 143.01 | 137,317 |
| November 17, 2025 | 146.16 | 146.8 | 146.8 | 147.94 | 145.65 | 158,277 |
| November 14, 2025 | 142 | 145.45 | 145.45 | 146.05 | 140.8 | 717,977 |
| November 13, 2025 | 142.5 | 142.22 | 142.22 | 144.77 | 141.7 | 245,545 |
| November 12, 2025 | 144.45 | 142.73 | 142.73 | 144.83 | 142 | 159,233 |
| November 11, 2025 | 142.25 | 143.78 | 143.78 | 144.7 | 141.42 | 134,758 |
| November 10, 2025 | 141 | 142.67 | 142.67 | 145.19 | 141 | 281,646 |
| November 07, 2025 | 140 | 141.96 | 141.96 | 150 | 138.25 | 2.88M |
| November 06, 2025 | 144 | 140.51 | 140.51 | 144.4 | 140 | 158,495 |
| November 04, 2025 | 143.8 | 143.39 | 143.39 | 146.3 | 142.5 | 215,305 |
| November 03, 2025 | 151.18 | 144.79 | 144.79 | 153.14 | 140.7 | 476,871 |
| October 31, 2025 | 157.7 | 151.92 | 151.92 | 158.49 | 151.1 | 175,948 |
| October 30, 2025 | 155.55 | 157.06 | 157.06 | 159.7 | 153.45 | 277,459 |
| October 29, 2025 | 154.3 | 155.78 | 155.78 | 156.37 | 153.11 | 128,136 |
| October 28, 2025 | 156.5 | 154.52 | 154.52 | 157.93 | 153.64 | 115,945 |
| October 27, 2025 | 158.38 | 157.68 | 157.68 | 159.49 | 156.21 | 96,673 |
| October 24, 2025 | 163 | 158.38 | 158.38 | 164 | 157.01 | 353,716 |
| October 23, 2025 | 160 | 162.61 | 162.61 | 165.9 | 157.7 | 1.38M |
| October 21, 2025 | 156 | 159.31 | 159.31 | 162 | 154.29 | 433,454 |
| October 20, 2025 | 144.6 | 154.69 | 154.69 | 155 | 143.28 | 3.24M |
| October 17, 2025 | 147.27 | 143.95 | 143.95 | 147.58 | 143.1 | 233,578 |
| October 16, 2025 | 147.47 | 147.27 | 147.27 | 148.32 | 146.55 | 112,428 |
| October 15, 2025 | 147.9 | 146.55 | 146.55 | 149.03 | 144.71 | 288,540 |
| October 14, 2025 | 152.87 | 147.31 | 147.31 | 152.87 | 146.75 | 413,864 |
| October 13, 2025 | 154.05 | 151.27 | 151.27 | 154.29 | 151.1 | 136,118 |
| October 10, 2025 | 155 | 154.88 | 154.88 | 159.12 | 154.05 | 223,151 |
| October 09, 2025 | 153.36 | 155.66 | 155.66 | 156.54 | 152.13 | 160,645 |
| October 08, 2025 | 155 | 152.59 | 152.59 | 156.5 | 151.2 | 187,617 |
| October 07, 2025 | 157.4 | 155.13 | 155.13 | 157.4 | 154.8 | 89,945 |
| October 06, 2025 | 160.64 | 156.8 | 156.8 | 161.11 | 156.1 | 145,790 |
| October 03, 2025 | 158.92 | 160.64 | 160.64 | 161.09 | 157.24 | 196,240 |
| October 01, 2025 | 158.65 | 158.92 | 158.92 | 160.16 | 155.09 | 192,533 |
| September 30, 2025 | 161.34 | 158.65 | 158.65 | 162.89 | 157.71 | 204,121 |
| September 29, 2025 | 164.19 | 160.48 | 160.48 | 164.77 | 160 | 242,229 |
| September 26, 2025 | 168.89 | 163.98 | 163.98 | 170.06 | 163.2 | 719,949 |