145.51
-1.2(-0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 145.9 | 145.51 | 145.51 | 148 | 144 | 104,838 |
| October 16, 2025 | 146 | 146.71 | 146.71 | 148.2 | 145.89 | 91,770 |
| October 15, 2025 | 144.51 | 146.18 | 146.18 | 146.91 | 144.51 | 46,280 |
| October 14, 2025 | 146.55 | 145.62 | 145.62 | 147.04 | 144.6 | 64,063 |
| October 13, 2025 | 145.38 | 145.62 | 145.62 | 147.29 | 143.51 | 103,617 |
| October 10, 2025 | 145.38 | 147.33 | 147.33 | 148 | 145.38 | 104,297 |
| October 09, 2025 | 147.98 | 147.15 | 147.15 | 148.58 | 145.58 | 78,337 |
| October 08, 2025 | 149.9 | 147.99 | 147.99 | 150 | 147.1 | 106,288 |
| October 07, 2025 | 148.14 | 149.34 | 149.34 | 150 | 147.05 | 68,006 |
| October 06, 2025 | 152.2 | 148.14 | 148.14 | 154.34 | 147.75 | 137,499 |
| October 03, 2025 | 145.59 | 151.63 | 151.63 | 153.9 | 145.19 | 192,470 |
| October 01, 2025 | 145.4 | 144.99 | 144.99 | 146.7 | 143.43 | 176,780 |
| September 30, 2025 | 147.14 | 145.13 | 145.13 | 147.88 | 144.35 | 100,275 |
| September 29, 2025 | 145.5 | 146.85 | 146.85 | 147.99 | 144.12 | 180,842 |
| September 26, 2025 | 141 | 145.06 | 145.06 | 145.7 | 141 | 108,372 |
| September 25, 2025 | 143.5 | 145.05 | 145.05 | 145.59 | 143.44 | 92,861 |
| September 24, 2025 | 143.5 | 143.86 | 143.86 | 145.66 | 143.5 | 38,183 |
| September 23, 2025 | 144.99 | 143.82 | 143.82 | 145.5 | 143.1 | 111,542 |
| September 22, 2025 | 146.9 | 144.48 | 144.48 | 146.9 | 143.36 | 114,436 |
| September 19, 2025 | 146.43 | 147 | 147 | 147.99 | 144.87 | 121,538 |
| September 18, 2025 | 148.1 | 146.43 | 146.43 | 148.13 | 144.6 | 153,643 |
| September 17, 2025 | 148 | 147.4 | 147.4 | 148 | 146 | 80,304 |
| September 16, 2025 | 147.38 | 147.32 | 147.32 | 148 | 145.41 | 93,389 |
| September 15, 2025 | 147.69 | 146.77 | 146.77 | 149.35 | 146.1 | 94,314 |
| September 12, 2025 | 147.18 | 147.8 | 147.8 | 148 | 144.77 | 108,865 |
| September 11, 2025 | 146.39 | 146.59 | 146.59 | 148 | 146.11 | 81,850 |
| September 10, 2025 | 144.1 | 146.94 | 146.94 | 148.39 | 143.66 | 134,408 |
| September 09, 2025 | 146.14 | 144.48 | 144.48 | 146.45 | 143.55 | 62,903 |
| September 08, 2025 | 148.03 | 145.14 | 145.14 | 149.29 | 144.4 | 164,202 |
| September 05, 2025 | 146.8 | 148.03 | 148.03 | 148.5 | 144 | 108,876 |
| September 04, 2025 | 146.25 | 146.52 | 146.52 | 149.05 | 144.6 | 321,614 |
| September 03, 2025 | 139.7 | 145.72 | 145.72 | 147.14 | 139.7 | 203,076 |
| September 02, 2025 | 140.03 | 140.45 | 140.45 | 142.22 | 138.18 | 135,742 |
| September 01, 2025 | 136.65 | 139.75 | 139.75 | 140.44 | 135.08 | 172,030 |
| August 29, 2025 | 134.5 | 135.29 | 135.29 | 135.98 | 133.63 | 202,951 |
| August 28, 2025 | 137.5 | 134.08 | 134.08 | 137.8 | 133.01 | 233,786 |
| August 26, 2025 | 138.5 | 136.96 | 136.96 | 138.83 | 136.1 | 236,815 |
| August 25, 2025 | 140.99 | 138.8 | 138.8 | 141.42 | 138.1 | 97,893 |
| August 22, 2025 | 139.75 | 140.79 | 140.79 | 142.55 | 139.75 | 92,431 |
| August 21, 2025 | 140.9 | 139.9 | 139.9 | 143.19 | 139.48 | 228,983 |
| August 20, 2025 | 140.69 | 140.54 | 140.54 | 143.55 | 139.82 | 269,419 |
| August 19, 2025 | 139.85 | 140.01 | 140.01 | 141 | 139.81 | 182,209 |
| August 18, 2025 | 142 | 140 | 140 | 142.06 | 139.1 | 286,259 |
| August 14, 2025 | 142 | 140.35 | 140.35 | 142.4 | 139.99 | 201,930 |
| August 13, 2025 | 142.4 | 139.99 | 139.99 | 142.4 | 139.97 | 109,930 |
| August 12, 2025 | 141 | 140.94 | 140.94 | 142.88 | 140.52 | 150,145 |
| August 11, 2025 | 144.98 | 140.5 | 140.5 | 144.98 | 140.26 | 254,625 |
| August 08, 2025 | 145.1 | 142.99 | 142.99 | 145.43 | 142.06 | 117,163 |
| August 07, 2025 | 142 | 142.7 | 142.7 | 145.48 | 141 | 162,731 |
| August 06, 2025 | 144.01 | 142.48 | 142.48 | 145.05 | 141.99 | 89,875 |
| August 05, 2025 | 146.2 | 144.03 | 144.03 | 146.9 | 143.75 | 188,595 |
| August 04, 2025 | 144.7 | 145.08 | 145.08 | 146.5 | 144.7 | 100,776 |
| August 01, 2025 | 146.69 | 145.06 | 145.06 | 149.29 | 144.63 | 172,438 |
| July 31, 2025 | 144.9 | 145.26 | 145.26 | 147.33 | 144.9 | 161,008 |
| July 30, 2025 | 146.28 | 146.63 | 146.63 | 148.98 | 146.13 | 243,662 |
| July 29, 2025 | 147.6 | 146.15 | 146.15 | 147.94 | 145.61 | 126,120 |
| July 28, 2025 | 149.95 | 146.69 | 146.69 | 151.9 | 145.12 | 285,939 |
| July 25, 2025 | 157 | 149.99 | 149.99 | 157.01 | 149.62 | 418,611 |
| July 24, 2025 | 159.29 | 156.48 | 156.48 | 160.63 | 156.11 | 90,771 |
| July 23, 2025 | 157.02 | 158.69 | 158.69 | 159.56 | 157.02 | 111,948 |