139.35
+1.87(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 136.71 | 139.35 | 139.35 | 140.2 | 134.01 | 1.13M |
| December 08, 2025 | 141 | 137.48 | 137.48 | 141.38 | 136.71 | 411,198 |
| December 05, 2025 | 140.71 | 141.38 | 141.38 | 142.1 | 139.4 | 676,757 |
| December 04, 2025 | 143 | 140.71 | 140.71 | 143.74 | 139.7 | 872,942 |
| December 03, 2025 | 147.03 | 143.49 | 143.49 | 147.13 | 142.25 | 675,821 |
| December 02, 2025 | 147.39 | 147.03 | 147.03 | 147.54 | 142.89 | 664,677 |
| December 01, 2025 | 149.43 | 147.39 | 147.39 | 150.1 | 146.62 | 446,318 |
| November 28, 2025 | 148 | 148.25 | 148.25 | 149.14 | 147.5 | 850,336 |
| November 27, 2025 | 151 | 147.9 | 147.9 | 152.76 | 146.56 | 596,269 |
| November 26, 2025 | 151.54 | 150.3 | 150.3 | 151.9 | 148 | 481,946 |
| November 25, 2025 | 155.21 | 151.04 | 151.04 | 155.21 | 150.65 | 498,828 |
| November 24, 2025 | 158.75 | 153.98 | 153.98 | 159.54 | 152.45 | 598,729 |
| November 21, 2025 | 159.75 | 158.72 | 158.72 | 161.7 | 156.75 | 813,375 |
| November 19, 2025 | 158.12 | 156.67 | 156.67 | 160.01 | 155.63 | 664,938 |
| November 18, 2025 | 153.95 | 157.8 | 157.8 | 158.44 | 153.21 | 1.29M |
| November 17, 2025 | 154.99 | 153.8 | 153.8 | 156.49 | 153 | 347,929 |
| November 14, 2025 | 149.25 | 154.55 | 154.55 | 155.17 | 149.02 | 540,218 |
| November 13, 2025 | 151.9 | 149.01 | 149.01 | 151.9 | 144.43 | 2.07M |
| November 12, 2025 | 153.5 | 153.64 | 153.64 | 156 | 153.21 | 352,976 |
| November 11, 2025 | 154 | 153.18 | 153.18 | 154.78 | 152.79 | 285,788 |
| November 10, 2025 | 155 | 154 | 154 | 156 | 152.7 | 2.17M |
| November 07, 2025 | 153.8 | 155.8 | 155.8 | 156.64 | 152.3 | 519,840 |
| November 06, 2025 | 161.85 | 153.39 | 153.39 | 162 | 152.85 | 804,257 |
| November 04, 2025 | 165.48 | 161.84 | 161.84 | 165.48 | 160 | 318,466 |
| November 03, 2025 | 160.61 | 164.84 | 164.84 | 165.15 | 160.61 | 521,728 |
| October 31, 2025 | 163.4 | 161.84 | 161.84 | 164.9 | 158.3 | 362,112 |
| October 30, 2025 | 162.77 | 163.34 | 163.34 | 164.12 | 161.7 | 436,569 |
| October 29, 2025 | 162.45 | 162.77 | 162.77 | 163.27 | 160.11 | 416,400 |
| October 28, 2025 | 165.8 | 162.42 | 162.42 | 165.8 | 161.6 | 388,148 |
| October 27, 2025 | 163.97 | 165.47 | 165.47 | 166.5 | 163.26 | 523,762 |
| October 24, 2025 | 163.5 | 163.97 | 163.97 | 165 | 162.06 | 441,133 |
| October 23, 2025 | 168.53 | 164.28 | 164.28 | 168.73 | 162.16 | 654,640 |
| October 21, 2025 | 164.56 | 167.36 | 167.36 | 169 | 163.4 | 286,299 |
| October 20, 2025 | 163.85 | 167.07 | 167.07 | 168.1 | 162.36 | 733,436 |
| October 17, 2025 | 165.25 | 162.52 | 162.52 | 165.8 | 161.1 | 279,561 |
| October 16, 2025 | 163.82 | 165.78 | 165.78 | 167.93 | 163.4 | 1.14M |
| October 15, 2025 | 164.5 | 163.82 | 163.82 | 166.5 | 162 | 833,175 |
| October 14, 2025 | 161 | 164.49 | 164.49 | 165.19 | 159.69 | 2.16M |
| October 13, 2025 | 153.9 | 160.58 | 160.58 | 161.8 | 151.39 | 2.84M |
| October 10, 2025 | 151.95 | 152.72 | 152.72 | 153.93 | 150.9 | 3.94M |
| October 09, 2025 | 155.07 | 151.29 | 151.29 | 156.31 | 150.37 | 845,452 |
| October 08, 2025 | 157.45 | 155.07 | 155.07 | 157.5 | 154.1 | 565,019 |
| October 07, 2025 | 157.06 | 157.07 | 157.07 | 159.99 | 154.69 | 858,405 |
| October 06, 2025 | 159.64 | 156.53 | 156.53 | 160.41 | 155.93 | 336,275 |
| October 03, 2025 | 159.07 | 159.53 | 159.53 | 160 | 156.67 | 585,558 |
| October 01, 2025 | 157.95 | 158.92 | 158.92 | 160.29 | 157.1 | 590,722 |
| September 30, 2025 | 161.8 | 158.19 | 158.19 | 164.27 | 156.1 | 923,314 |
| September 29, 2025 | 163.9 | 157.21 | 157.21 | 163.9 | 156.9 | 944,623 |
| September 26, 2025 | 165.55 | 162.73 | 162.73 | 167.53 | 161.1 | 755,060 |
| September 25, 2025 | 166.91 | 166.6 | 166.6 | 168 | 164.77 | 641,486 |
| September 24, 2025 | 166.3 | 166.91 | 166.91 | 168.99 | 165.4 | 426,064 |
| September 23, 2025 | 168.21 | 166.38 | 166.38 | 169.88 | 165.88 | 1.3M |
| September 22, 2025 | 172 | 168.57 | 168.57 | 173.36 | 167.26 | 693,180 |
| September 19, 2025 | 170.5 | 172.18 | 172.18 | 173 | 166.25 | 2.06M |
| September 18, 2025 | 174.39 | 169.25 | 169.25 | 175 | 168.7 | 671,132 |
| September 17, 2025 | 173.47 | 173.5 | 173.5 | 174.89 | 171.45 | 708,234 |
| September 16, 2025 | 173 | 173.47 | 173.47 | 174.44 | 171.47 | 580,126 |
| September 15, 2025 | 173.87 | 171.02 | 171.02 | 174.08 | 169 | 1.04M |
| September 12, 2025 | 178.6 | 172.92 | 172.92 | 179.2 | 172.12 | 1.26M |
| September 11, 2025 | 177.2 | 177.61 | 177.61 | 180.2 | 176.47 | 555,399 |