147.85
-6.58(-4.26%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 154.43 | 147.85 | 147.85 | 155.4 | 145 | 62,719 |
September 25, 2025 | 156.3 | 154.43 | 154.43 | 158.38 | 152.75 | 18,834 |
September 24, 2025 | 159.2 | 155.46 | 155.46 | 160.2 | 155 | 28,111 |
September 23, 2025 | 156.7 | 158.22 | 158.22 | 159.2 | 156.57 | 21,909 |
September 22, 2025 | 160.2 | 159.02 | 159.02 | 161.48 | 158.58 | 17,207 |
September 19, 2025 | 162.95 | 159.46 | 159.46 | 162.95 | 158 | 22,495 |
September 18, 2025 | 163.99 | 161.88 | 161.88 | 165.49 | 160.6 | 51,288 |
September 17, 2025 | 158.13 | 163.93 | 163.93 | 164.7 | 158 | 92,453 |
September 16, 2025 | 158.36 | 158.28 | 158.28 | 161.3 | 156.01 | 30,978 |
September 15, 2025 | 160 | 157.73 | 157.73 | 160.62 | 156.52 | 18,198 |
September 12, 2025 | 160.24 | 160 | 160 | 161.59 | 158.5 | 13,759 |
September 11, 2025 | 161 | 159.69 | 159.69 | 163.01 | 159.02 | 26,697 |
September 10, 2025 | 156.54 | 160.95 | 160.95 | 171.18 | 156.54 | 205,825 |
September 09, 2025 | 160 | 155.55 | 155.55 | 160 | 154.15 | 44,412 |
September 08, 2025 | 154.8 | 158.19 | 158.19 | 159.39 | 153.95 | 21,669 |
September 05, 2025 | 155.3 | 153.87 | 153.87 | 157.44 | 153.05 | 17,653 |
September 04, 2025 | 157.3 | 153.21 | 153.21 | 158.89 | 152 | 16,781 |
September 03, 2025 | 157.69 | 155.26 | 155.26 | 160.05 | 154.25 | 36,675 |
September 02, 2025 | 159.12 | 156.16 | 156.16 | 159.7 | 154.8 | 48,185 |
September 01, 2025 | 146.99 | 159.12 | 159.12 | 161.01 | 146.74 | 142,153 |
August 29, 2025 | 150.3 | 147.07 | 147.07 | 153 | 146.21 | 22,676 |
August 28, 2025 | 149 | 151.04 | 151.04 | 153.95 | 148.11 | 20,528 |
August 26, 2025 | 152.2 | 149.26 | 149.26 | 152.39 | 149.06 | 15,970 |
August 25, 2025 | 155.79 | 152.21 | 152.21 | 157.81 | 151.26 | 22,046 |
August 22, 2025 | 157.98 | 156.85 | 156.85 | 158.66 | 156.03 | 13,581 |
August 21, 2025 | 157.14 | 157.98 | 157.98 | 159.79 | 155.81 | 18,955 |
August 20, 2025 | 157.37 | 158.64 | 158.64 | 159.45 | 156.58 | 19,755 |
August 19, 2025 | 152.6 | 156.66 | 156.66 | 157.66 | 151.11 | 33,053 |
August 18, 2025 | 154.5 | 151.5 | 151.5 | 155.01 | 150.3 | 39,003 |
August 14, 2025 | 152.5 | 152.52 | 152.52 | 154.79 | 151.95 | 2,855 |
August 13, 2025 | 156.2 | 155.5 | 155.5 | 156.55 | 152.34 | 26,980 |
August 12, 2025 | 152.63 | 154.09 | 154.09 | 155.65 | 152.48 | 18,299 |
August 11, 2025 | 149.1 | 151.84 | 151.84 | 152.74 | 145.8 | 38,230 |
August 08, 2025 | 152.74 | 150.17 | 150.17 | 153.35 | 147.5 | 31,797 |
August 07, 2025 | 154.75 | 152.02 | 152.02 | 154.75 | 148.02 | 34,525 |
August 06, 2025 | 152.14 | 155.01 | 155.01 | 157.44 | 149.62 | 96,695 |
August 05, 2025 | 150.28 | 149.58 | 149.58 | 151.92 | 149.05 | 35,273 |
August 04, 2025 | 153.14 | 150.31 | 150.31 | 153.69 | 149.07 | 47,974 |
August 01, 2025 | 157.59 | 152.87 | 152.87 | 158 | 152.5 | 44,329 |
July 31, 2025 | 158.8 | 157.59 | 157.59 | 161.39 | 157.18 | 78,812 |
July 30, 2025 | 164.98 | 164.53 | 164.53 | 168.87 | 163.35 | 23,025 |
July 29, 2025 | 159 | 164.27 | 164.27 | 164.99 | 159 | 17,144 |
July 28, 2025 | 162.67 | 159.07 | 159.07 | 163.75 | 158.11 | 16,412 |
July 25, 2025 | 165.69 | 162.01 | 162.01 | 166.2 | 161.51 | 11,860 |
July 24, 2025 | 162.9 | 165.67 | 165.67 | 168.99 | 162.29 | 71,172 |
July 23, 2025 | 160.05 | 162.02 | 162.02 | 163.26 | 160.05 | 29,569 |
July 22, 2025 | 166.12 | 160.92 | 160.92 | 168.99 | 160.01 | 52,729 |
July 21, 2025 | 166.38 | 164.34 | 164.34 | 167.05 | 162.23 | 45,949 |
July 18, 2025 | 169.3 | 167.37 | 167.37 | 169.79 | 166.1 | 21,065 |
July 17, 2025 | 166.65 | 168.31 | 168.31 | 169.49 | 166.53 | 28,852 |
July 16, 2025 | 169.69 | 165.99 | 165.99 | 170.98 | 165.22 | 75,509 |
July 15, 2025 | 170 | 169.42 | 169.42 | 171.69 | 169 | 21,738 |
July 14, 2025 | 170.9 | 167.83 | 167.83 | 171.45 | 167.2 | 23,776 |
July 11, 2025 | 173.11 | 170.97 | 170.97 | 175.34 | 170 | 21,902 |
July 10, 2025 | 175.61 | 173.63 | 173.63 | 177.1 | 173.06 | 28,297 |
July 09, 2025 | 178.9 | 175.13 | 175.13 | 181.74 | 174 | 46,526 |
July 08, 2025 | 180.1 | 178.61 | 178.61 | 185 | 175.81 | 83,413 |
July 07, 2025 | 178.93 | 178.7 | 178.7 | 181.82 | 177.06 | 11,714 |
July 04, 2025 | 181 | 178.93 | 178.93 | 181 | 177 | 16,501 |
July 03, 2025 | 178.99 | 179.06 | 179.06 | 180.29 | 174.57 | 47,742 |