155.21
-0.89(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 156.7 | 155.21 | 155.21 | 159 | 150.35 | 7,560 |
| November 06, 2025 | 160.2 | 156.1 | 156.1 | 162.9 | 154.4 | 4,544 |
| November 04, 2025 | 162.39 | 160.59 | 160.59 | 164.9 | 160.21 | 1,014 |
| November 03, 2025 | 163 | 162.39 | 162.39 | 165.5 | 160.31 | 7,291 |
| October 31, 2025 | 163.46 | 165.5 | 165.5 | 165.99 | 162.05 | 4,804 |
| October 30, 2025 | 165.8 | 163.58 | 163.58 | 168.38 | 163.5 | 8,619 |
| October 29, 2025 | 164.2 | 164.21 | 164.21 | 165 | 163 | 3,234 |
| October 28, 2025 | 161.9 | 163.46 | 163.46 | 164.36 | 159.91 | 4,710 |
| October 27, 2025 | 163.9 | 161.08 | 161.08 | 164.49 | 160.1 | 2,884 |
| October 24, 2025 | 161 | 163.04 | 163.04 | 163.8 | 159 | 3,549 |
| October 23, 2025 | 164 | 162.5 | 162.5 | 165.5 | 162 | 4,740 |
| October 21, 2025 | 163 | 163.87 | 163.87 | 165 | 160.1 | 1,235 |
| October 20, 2025 | 166.9 | 160.87 | 160.87 | 166.9 | 159.62 | 8,501 |
| October 17, 2025 | 162.25 | 161.34 | 161.34 | 164.9 | 159 | 11,112 |
| October 16, 2025 | 157.51 | 162.33 | 162.33 | 164.99 | 157.5 | 4,337 |
| October 15, 2025 | 157.3 | 157.21 | 157.21 | 159.75 | 156.36 | 5,668 |
| October 14, 2025 | 161.48 | 156.43 | 156.43 | 162.3 | 155 | 5,328 |
| October 13, 2025 | 161.55 | 161.43 | 161.43 | 163.18 | 160.71 | 6,531 |
| October 10, 2025 | 163.5 | 160.65 | 160.65 | 167.98 | 158.53 | 27,526 |
| October 09, 2025 | 167.18 | 162.61 | 162.61 | 169.9 | 161.71 | 11,486 |
| October 08, 2025 | 171.31 | 167.13 | 167.13 | 171.31 | 165.25 | 6,520 |
| October 07, 2025 | 172.8 | 167.24 | 167.24 | 172.8 | 166.53 | 4,605 |
| October 06, 2025 | 174.12 | 168.82 | 168.82 | 174.94 | 167 | 5,949 |
| October 03, 2025 | 177.95 | 174.12 | 174.12 | 177.95 | 173 | 3,633 |
| October 01, 2025 | 166.5 | 177.24 | 177.24 | 181 | 165.05 | 27,231 |
| September 30, 2025 | 173.39 | 166.47 | 166.47 | 173.39 | 165 | 11,872 |
| September 29, 2025 | 175 | 172.98 | 172.98 | 175 | 170.81 | 5,947 |
| September 26, 2025 | 168.7 | 170.92 | 170.92 | 177.3 | 165.95 | 29,947 |
| September 25, 2025 | 167.89 | 166.16 | 166.16 | 178.99 | 163.35 | 12,905 |
| September 24, 2025 | 175.35 | 167.89 | 167.89 | 175.5 | 165.8 | 10,406 |
| September 23, 2025 | 178 | 175.35 | 175.35 | 184.44 | 172.01 | 12,177 |
| September 22, 2025 | 180.8 | 177.55 | 177.55 | 187.39 | 176 | 13,208 |
| September 19, 2025 | 185.5 | 181.31 | 181.31 | 187.9 | 180.52 | 37,870 |
| September 18, 2025 | 197.99 | 188.29 | 188.29 | 201.95 | 185.1 | 424,774 |
| September 17, 2025 | 159 | 188.08 | 188.08 | 188.08 | 159 | 256,179 |
| September 16, 2025 | 146.5 | 156.74 | 156.74 | 159.1 | 145 | 96,569 |
| September 15, 2025 | 145.5 | 146.35 | 146.35 | 149.68 | 145.21 | 6,871 |
| September 12, 2025 | 144.66 | 144.68 | 144.68 | 147.5 | 144.03 | 3,177 |
| September 11, 2025 | 149.23 | 143.99 | 143.99 | 149.49 | 142.63 | 13,024 |
| September 10, 2025 | 148.1 | 148.73 | 148.73 | 150.5 | 148.1 | 4,866 |
| September 09, 2025 | 150.7 | 147.32 | 147.32 | 155.9 | 147.05 | 10,549 |
| September 08, 2025 | 151.57 | 149.94 | 149.94 | 153.69 | 149.5 | 8,175 |
| September 05, 2025 | 151.47 | 152.91 | 152.91 | 157.43 | 150.5 | 2,024 |
| September 04, 2025 | 155.99 | 150.69 | 150.69 | 158.99 | 150.1 | 11,066 |
| September 03, 2025 | 152 | 153.02 | 153.02 | 153.79 | 148.38 | 4,268 |
| September 02, 2025 | 151.53 | 152.97 | 152.97 | 153.99 | 150.08 | 1,805 |
| September 01, 2025 | 151.19 | 150.85 | 150.85 | 152.48 | 149.1 | 2,235 |
| August 29, 2025 | 151.3 | 150.46 | 150.46 | 154 | 148 | 3,977 |
| August 28, 2025 | 152.39 | 150.47 | 150.47 | 152.99 | 149.99 | 4,153 |
| August 26, 2025 | 152.29 | 151.65 | 151.65 | 157 | 150.35 | 4,913 |
| August 25, 2025 | 153.1 | 151.49 | 151.49 | 156 | 151.11 | 3,979 |
| August 22, 2025 | 156.3 | 152.04 | 152.04 | 157.45 | 151.71 | 15,311 |
| August 21, 2025 | 158.2 | 155.45 | 155.45 | 161 | 155.01 | 8,342 |
| August 20, 2025 | 155.42 | 157.33 | 157.33 | 164.2 | 154.21 | 9,397 |
| August 19, 2025 | 158.6 | 155.12 | 155.12 | 160.18 | 149.99 | 17,659 |
| August 18, 2025 | 158 | 160.05 | 160.05 | 164.9 | 157 | 6,037 |
| August 14, 2025 | 161.54 | 156.06 | 156.06 | 163.4 | 155.25 | 3,094 |
| August 13, 2025 | 165.2 | 162.79 | 162.79 | 167.99 | 161.5 | 3,928 |
| August 12, 2025 | 163.17 | 164.51 | 164.51 | 167.9 | 163.1 | 4,814 |
| August 11, 2025 | 162.54 | 164.57 | 164.57 | 168.71 | 160.3 | 2,210 |