156.12
+0.68(+0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 158.11 | 155.44 | 155.44 | 159.45 | 154.85 | 116,973 | 
| October 29, 2025 | 158.99 | 159 | 159 | 160.72 | 158.1 | 158,047 | 
| October 28, 2025 | 157.99 | 158.7 | 158.7 | 166.66 | 157.1 | 1.55M | 
| October 27, 2025 | 151.69 | 154.24 | 154.24 | 155.29 | 151.69 | 73,622 | 
| October 24, 2025 | 155.6 | 153.14 | 153.14 | 155.7 | 152.51 | 75,248 | 
| October 23, 2025 | 155 | 154.66 | 154.66 | 158.48 | 154.01 | 116,764 | 
| October 21, 2025 | 153.79 | 155.42 | 155.42 | 157.95 | 153.25 | 88,931 | 
| October 20, 2025 | 152.84 | 152.99 | 152.99 | 153.63 | 151.8 | 47,747 | 
| October 17, 2025 | 154.5 | 152.84 | 152.84 | 154.5 | 152.05 | 52,235 | 
| October 16, 2025 | 153.6 | 154.14 | 154.14 | 155.96 | 153.6 | 41,582 | 
| October 15, 2025 | 152.83 | 154.61 | 154.61 | 155.25 | 152.83 | 51,400 | 
| October 14, 2025 | 156.5 | 152.83 | 152.83 | 157.2 | 152.5 | 77,215 | 
| October 13, 2025 | 158 | 156.18 | 156.18 | 158.09 | 155.72 | 54,177 | 
| October 10, 2025 | 158.18 | 158.13 | 158.13 | 159.63 | 157.02 | 59,402 | 
| October 09, 2025 | 161.4 | 157.24 | 157.24 | 161.4 | 156.74 | 106,398 | 
| October 08, 2025 | 156.91 | 159.03 | 159.03 | 161 | 155.05 | 130,092 | 
| October 07, 2025 | 160.99 | 157.03 | 157.03 | 160.99 | 156.21 | 157,110 | 
| October 06, 2025 | 161.05 | 159.56 | 159.56 | 164.99 | 158.63 | 162,439 | 
| October 03, 2025 | 158.7 | 161.78 | 161.78 | 165.39 | 157.67 | 641,844 | 
| October 01, 2025 | 157.49 | 158.84 | 158.84 | 163.68 | 156.34 | 1.08M | 
| September 30, 2025 | 148.9 | 158.27 | 158.27 | 175.75 | 147.21 | 9.83M | 
| September 29, 2025 | 150.01 | 148.06 | 148.06 | 150.8 | 146.77 | 56,161 | 
| September 26, 2025 | 152.65 | 149.51 | 149.51 | 153.2 | 147.31 | 121,134 | 
| September 25, 2025 | 154.01 | 152.04 | 152.04 | 154.65 | 151.24 | 79,096 | 
| September 24, 2025 | 154.62 | 154.75 | 154.75 | 155.8 | 153.86 | 41,412 | 
| September 23, 2025 | 155.65 | 154.62 | 154.62 | 156.62 | 153.71 | 108,443 | 
| September 22, 2025 | 158 | 156.2 | 156.2 | 159.08 | 155.4 | 89,000 | 
| September 19, 2025 | 158.8 | 157.1 | 157.1 | 158.9 | 156.51 | 50,583 | 
| September 18, 2025 | 160.79 | 158.19 | 158.19 | 161 | 157.1 | 107,464 | 
| September 17, 2025 | 161.2 | 159.6 | 159.6 | 161.99 | 158.5 | 99,958 | 
| September 16, 2025 | 160.01 | 160.32 | 160.32 | 161.5 | 159.73 | 74,352 | 
| September 15, 2025 | 162 | 160.01 | 160.01 | 162.12 | 159 | 139,866 | 
| September 12, 2025 | 161.46 | 160.92 | 160.92 | 162.38 | 160.11 | 80,337 | 
| September 11, 2025 | 162 | 161.45 | 161.45 | 163.49 | 160.38 | 112,345 | 
| September 10, 2025 | 165.2 | 165.19 | 165.19 | 166.6 | 164.3 | 121,495 | 
| September 09, 2025 | 163.98 | 164.1 | 164.1 | 164.4 | 162.56 | 65,695 | 
| September 08, 2025 | 164.19 | 163.17 | 163.17 | 165.66 | 161.27 | 146,666 | 
| September 05, 2025 | 165.99 | 163.94 | 163.94 | 166.5 | 162.76 | 86,933 | 
| September 04, 2025 | 165.04 | 164.42 | 164.42 | 169.9 | 162.69 | 256,433 | 
| September 03, 2025 | 161.6 | 163.16 | 163.16 | 166.39 | 161.2 | 263,116 | 
| September 02, 2025 | 163.9 | 162.5 | 162.5 | 167.6 | 161.65 | 190,842 | 
| September 01, 2025 | 161.9 | 163.01 | 163.01 | 164.54 | 160.4 | 183,032 | 
| August 29, 2025 | 161.4 | 162.42 | 162.42 | 166.5 | 160.3 | 212,656 | 
| August 28, 2025 | 161.85 | 161.03 | 161.03 | 165.6 | 158.41 | 289,798 | 
| August 26, 2025 | 168 | 161.67 | 161.67 | 168 | 158.4 | 955,637 | 
| August 25, 2025 | 160 | 169.77 | 169.77 | 179.9 | 160 | 8.6M | 
| August 22, 2025 | 154.6 | 153.54 | 153.54 | 155.25 | 153.31 | 33,169 | 
| August 21, 2025 | 158 | 154.92 | 154.92 | 158.85 | 154.44 | 57,793 | 
| August 20, 2025 | 156.25 | 157.02 | 157.02 | 157.88 | 156.17 | 25,249 | 
| August 19, 2025 | 157.2 | 156.62 | 156.62 | 157.5 | 156.14 | 32,565 | 
| August 18, 2025 | 156.69 | 157 | 157 | 158.09 | 155.96 | 32,726 | 
| August 14, 2025 | 158.1 | 155.66 | 155.66 | 159.7 | 155 | 81,839 | 
| August 13, 2025 | 152.8 | 155.82 | 155.82 | 158 | 151.99 | 120,547 | 
| August 12, 2025 | 155.9 | 152.13 | 152.13 | 155.9 | 152 | 40,503 | 
| August 11, 2025 | 154.88 | 155.05 | 155.05 | 156.09 | 153.44 | 45,089 | 
| August 08, 2025 | 160 | 154.88 | 154.88 | 160 | 154.11 | 31,791 | 
| August 07, 2025 | 159 | 159.21 | 159.21 | 160.23 | 155.01 | 68,115 | 
| August 06, 2025 | 154.27 | 159.72 | 159.72 | 163 | 153.07 | 191,367 | 
| August 05, 2025 | 157.59 | 154.27 | 154.27 | 157.6 | 153.5 | 48,473 | 
| August 04, 2025 | 156.1 | 156.77 | 156.77 | 158.1 | 156.1 | 36,844 |