138.86
-5.03(-3.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 146.9 | 137.29 | 137.29 | 146.9 | 136.17 | 18,387 |
| October 23, 2025 | 146 | 143.89 | 143.89 | 148.29 | 143.25 | 4,824 |
| October 21, 2025 | 146.99 | 146.02 | 146.02 | 148 | 145 | 1,943 |
| October 20, 2025 | 139.74 | 144.11 | 144.11 | 150 | 139.44 | 22,865 |
| October 17, 2025 | 144.25 | 139.89 | 139.89 | 144.25 | 139 | 4,355 |
| October 16, 2025 | 142.11 | 140.94 | 140.94 | 144 | 139.94 | 7,266 |
| October 15, 2025 | 139.1 | 139.09 | 139.09 | 141.54 | 138.05 | 5,712 |
| October 14, 2025 | 144.15 | 139.72 | 139.72 | 145 | 138.15 | 10,618 |
| October 13, 2025 | 145 | 142.77 | 142.77 | 147.79 | 142 | 7,635 |
| October 10, 2025 | 147.99 | 146.4 | 146.4 | 147.99 | 145.1 | 1,904 |
| October 09, 2025 | 148.5 | 144.36 | 144.36 | 148.5 | 142.65 | 6,849 |
| October 08, 2025 | 148.39 | 145.57 | 145.57 | 152.35 | 144.05 | 28,871 |
| October 07, 2025 | 149.95 | 145.62 | 145.62 | 149.99 | 145 | 3,552 |
| October 06, 2025 | 146.15 | 148.17 | 148.17 | 152.99 | 145.02 | 14,712 |
| 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 |