144.36
+0.16(+0.11%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 145.32 | 144.36 | 144.36 | 147.34 | 143.05 | 6,165 |
October 01, 2025 | 145.49 | 144.2 | 144.2 | 148.8 | 142.43 | 15,224 |
September 30, 2025 | 145.5 | 145.07 | 145.07 | 146.9 | 141.22 | 4,509 |
September 29, 2025 | 146.6 | 142.89 | 142.89 | 147.6 | 141.05 | 12,037 |
September 26, 2025 | 152.05 | 143.74 | 143.74 | 153.99 | 142.22 | 17,082 |
September 25, 2025 | 156.7 | 150.57 | 150.57 | 157.97 | 149.98 | 26,942 |
September 24, 2025 | 152.85 | 156.51 | 156.51 | 158.35 | 152.85 | 12,564 |
September 23, 2025 | 152.89 | 153.04 | 153.04 | 154.18 | 150.25 | 7,720 |
September 22, 2025 | 155.29 | 151.58 | 151.58 | 156.29 | 151.05 | 17,196 |
September 19, 2025 | 151.3 | 153.63 | 153.63 | 159.29 | 150.91 | 233,250 |
September 18, 2025 | 151.91 | 150.32 | 150.32 | 152.18 | 150.01 | 9,084 |
September 17, 2025 | 150.29 | 150.01 | 150.01 | 151.38 | 149.55 | 3,216 |
September 16, 2025 | 152.3 | 150.8 | 150.8 | 152.3 | 149.24 | 3,568 |
September 15, 2025 | 151.42 | 148.33 | 148.33 | 152.27 | 146.25 | 16,310 |
September 12, 2025 | 150.75 | 150.26 | 150.26 | 152.66 | 149.05 | 23,314 |
September 11, 2025 | 154 | 150.79 | 150.79 | 154.7 | 150.15 | 10,413 |
September 10, 2025 | 151.62 | 152.71 | 152.71 | 156.01 | 151.62 | 11,438 |
September 09, 2025 | 153.23 | 151.08 | 151.08 | 156.7 | 150.55 | 14,552 |
September 08, 2025 | 153 | 151.44 | 151.44 | 154.6 | 150.26 | 7,942 |
September 05, 2025 | 152.25 | 154.25 | 154.25 | 154.8 | 150.05 | 6,797 |
September 04, 2025 | 154.59 | 153.48 | 153.48 | 155.5 | 152.25 | 4,484 |
September 03, 2025 | 154.7 | 152.14 | 152.14 | 156 | 151.6 | 10,106 |
September 02, 2025 | 151.79 | 153.79 | 153.79 | 156 | 151.6 | 3,024 |
September 01, 2025 | 150 | 153.76 | 153.76 | 155 | 149.68 | 6,082 |
August 29, 2025 | 150.29 | 152.74 | 152.74 | 154.2 | 150.29 | 6,095 |
August 28, 2025 | 154.75 | 150.69 | 150.69 | 156.8 | 150.1 | 15,584 |
August 26, 2025 | 159.8 | 152.53 | 152.53 | 159.8 | 151.25 | 7,946 |
August 25, 2025 | 158.88 | 157.87 | 157.87 | 159.35 | 154.51 | 12,866 |
August 22, 2025 | 155.94 | 155.5 | 155.5 | 160 | 154 | 11,671 |
August 21, 2025 | 155.51 | 156.56 | 156.56 | 157.3 | 152.61 | 13,741 |
August 20, 2025 | 156.34 | 154.17 | 154.17 | 158.98 | 153.5 | 20,349 |
August 19, 2025 | 159.5 | 153.92 | 153.92 | 159.5 | 151.5 | 23,517 |
August 18, 2025 | 160.21 | 155.78 | 155.78 | 162.34 | 155.1 | 28,287 |
August 14, 2025 | 164.09 | 157.05 | 157.05 | 164.8 | 156.27 | 15,500 |
August 13, 2025 | 153.74 | 162.85 | 162.85 | 163.99 | 151.2 | 36,088 |
August 12, 2025 | 158.5 | 155.83 | 155.83 | 158.5 | 152.7 | 41,855 |
August 11, 2025 | 153.2 | 152.77 | 152.77 | 156.69 | 151.05 | 22,474 |
August 08, 2025 | 160.19 | 153.92 | 153.92 | 161.02 | 152.15 | 15,557 |
August 07, 2025 | 155.92 | 158.63 | 158.63 | 159.9 | 155.85 | 4,177 |
August 06, 2025 | 159.94 | 154.95 | 154.95 | 162.25 | 150.27 | 25,448 |
August 05, 2025 | 165 | 157.41 | 157.41 | 167.07 | 155 | 35,583 |
August 04, 2025 | 165.25 | 162.93 | 162.93 | 167.5 | 161.02 | 12,094 |
August 01, 2025 | 161.15 | 163.62 | 163.62 | 165 | 161.15 | 13,545 |
July 31, 2025 | 166.9 | 162.64 | 162.64 | 167.06 | 160.1 | 18,017 |
July 30, 2025 | 169.9 | 167.24 | 167.24 | 173.93 | 165.6 | 21,148 |
July 29, 2025 | 163 | 168.21 | 168.21 | 172 | 162.27 | 39,853 |
July 28, 2025 | 170 | 163.35 | 163.35 | 170 | 162.26 | 39,680 |
July 25, 2025 | 175.8 | 172.07 | 172.07 | 177.85 | 171.2 | 37,752 |
July 24, 2025 | 171.5 | 174.4 | 174.4 | 184.17 | 165.67 | 287,112 |
July 23, 2025 | 159 | 170.76 | 170.76 | 176.65 | 158.32 | 314,270 |
July 22, 2025 | 155.14 | 159.54 | 159.54 | 160.58 | 154.42 | 27,578 |
July 21, 2025 | 158.63 | 154.41 | 154.41 | 158.63 | 152.55 | 12,969 |
July 18, 2025 | 156 | 157.91 | 157.91 | 158.9 | 153.1 | 24,037 |
July 17, 2025 | 158.89 | 156.31 | 156.31 | 159.15 | 152.55 | 24,825 |
July 16, 2025 | 153.99 | 157.99 | 157.99 | 159 | 150.48 | 32,979 |
July 15, 2025 | 149.65 | 153.32 | 153.32 | 154 | 149.22 | 15,196 |
July 14, 2025 | 146.92 | 149.49 | 149.49 | 150.35 | 146.54 | 7,904 |
July 11, 2025 | 146.03 | 146.88 | 146.88 | 147 | 145.48 | 7,700 |
July 10, 2025 | 145.8 | 145.79 | 145.79 | 146.9 | 143.64 | 7,910 |
July 09, 2025 | 149.5 | 144.33 | 144.33 | 149.5 | 140.2 | 43,023 |