151.58
+2.48(+1.66%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 150.19 | 151.58 | 151.58 | 152 | 149.1 | 4,486 |
October 01, 2025 | 149.82 | 149.1 | 149.1 | 149.83 | 148.05 | 3,568 |
September 30, 2025 | 148.96 | 149.82 | 149.82 | 150.5 | 146.5 | 3,932 |
September 29, 2025 | 149.1 | 148.96 | 148.96 | 154.84 | 148 | 16,486 |
September 26, 2025 | 150.05 | 148.04 | 148.04 | 152.7 | 148.01 | 5,032 |
September 25, 2025 | 150.99 | 150.41 | 150.41 | 151.59 | 148.2 | 2,469 |
September 24, 2025 | 152 | 150.58 | 150.58 | 154.9 | 150 | 4,393 |
September 23, 2025 | 153.61 | 150.69 | 150.69 | 153.61 | 148.1 | 2,254 |
September 22, 2025 | 155.99 | 153.61 | 153.61 | 155.99 | 153.6 | 1,543 |
September 19, 2025 | 154.79 | 155.99 | 155.99 | 157.9 | 153.21 | 4,463 |
September 18, 2025 | 155.39 | 153.68 | 153.68 | 155.4 | 153.6 | 600 |
September 17, 2025 | 156.89 | 154.56 | 154.56 | 156.89 | 154.1 | 1,024 |
September 16, 2025 | 154.07 | 155.77 | 155.77 | 156.99 | 153.73 | 2,046 |
September 15, 2025 | 154.08 | 154.57 | 154.57 | 155.09 | 151.01 | 4,021 |
September 12, 2025 | 156.5 | 154.06 | 154.06 | 156.5 | 153.1 | 723 |
September 11, 2025 | 153 | 155.3 | 155.3 | 155.9 | 153 | 2,705 |
September 10, 2025 | 155.69 | 153.34 | 153.34 | 156.87 | 153 | 5,530 |
September 09, 2025 | 155.79 | 154.6 | 154.6 | 155.79 | 153 | 3,483 |
September 08, 2025 | 155.55 | 154.46 | 154.46 | 157.89 | 153 | 4,503 |
September 05, 2025 | 155 | 154.68 | 154.68 | 156.3 | 153.21 | 4,309 |
September 04, 2025 | 155.01 | 155.1 | 155.1 | 159.98 | 154.1 | 2,775 |
September 03, 2025 | 155.9 | 159.77 | 159.77 | 161.8 | 153.62 | 7,103 |
September 02, 2025 | 154.68 | 154.73 | 154.73 | 156 | 153.03 | 1,432 |
September 01, 2025 | 148.65 | 154.13 | 154.13 | 156.85 | 148.65 | 6,569 |
August 29, 2025 | 150.05 | 152.15 | 152.15 | 156.89 | 150.05 | 5,236 |
August 28, 2025 | 153 | 152.74 | 152.74 | 154.85 | 149.94 | 7,230 |
August 26, 2025 | 155.01 | 153.23 | 153.23 | 155.9 | 151.8 | 5,448 |
August 25, 2025 | 153.62 | 155.01 | 155.01 | 156.89 | 153.02 | 7,437 |
August 22, 2025 | 154.5 | 153.67 | 153.67 | 155.69 | 152.84 | 2,490 |
August 21, 2025 | 156.1 | 153.08 | 153.08 | 156.87 | 149.97 | 18,878 |
August 20, 2025 | 155.31 | 154.94 | 154.94 | 159.45 | 154.3 | 16,898 |
August 19, 2025 | 156.7 | 156.28 | 156.28 | 157.95 | 153.5 | 5,090 |
August 18, 2025 | 154.21 | 155.51 | 155.51 | 156 | 153.1 | 1,482 |
August 14, 2025 | 156.55 | 153.01 | 153.01 | 158.49 | 152 | 9,289 |
August 13, 2025 | 154 | 157.52 | 157.52 | 157.99 | 154 | 5,488 |
August 12, 2025 | 152.71 | 154.19 | 154.19 | 155.95 | 152.5 | 6,042 |
August 11, 2025 | 153.3 | 152.48 | 152.48 | 153.95 | 149.21 | 7,725 |
August 08, 2025 | 155 | 153.76 | 153.76 | 155.99 | 152.65 | 1,679 |
August 07, 2025 | 158.99 | 153.56 | 153.56 | 158.99 | 152 | 7,970 |
August 06, 2025 | 158.1 | 158.71 | 158.71 | 160.99 | 155.92 | 920 |
August 05, 2025 | 161.99 | 156.75 | 156.75 | 161.99 | 155.22 | 11,972 |
August 04, 2025 | 157.7 | 160.35 | 160.35 | 161.85 | 153.61 | 12,287 |
August 01, 2025 | 161.5 | 155.88 | 155.88 | 161.5 | 153.31 | 6,633 |
July 31, 2025 | 159.01 | 160.2 | 160.2 | 161.99 | 156 | 3,979 |
July 30, 2025 | 162.37 | 160.52 | 160.52 | 162.89 | 159 | 5,438 |
July 29, 2025 | 158.26 | 161.57 | 161.57 | 163.03 | 158.26 | 5,963 |
July 28, 2025 | 161.25 | 160.46 | 160.46 | 162.8 | 158.41 | 7,966 |
July 25, 2025 | 160.28 | 161.25 | 161.25 | 162.1 | 154.85 | 13,810 |
July 24, 2025 | 162.1 | 159.7 | 159.7 | 162.73 | 158.61 | 10,580 |
July 23, 2025 | 165.6 | 162.78 | 162.78 | 168.5 | 158.57 | 22,563 |
July 22, 2025 | 158.81 | 163.64 | 163.64 | 165 | 156.56 | 54,867 |
July 21, 2025 | 153.18 | 158.02 | 158.02 | 158.9 | 153.18 | 13,942 |
July 18, 2025 | 154.95 | 154.37 | 154.37 | 155.9 | 152.54 | 4,652 |
July 17, 2025 | 153 | 153.89 | 153.89 | 155.36 | 150.05 | 13,423 |
July 16, 2025 | 153.13 | 152.27 | 152.27 | 154.25 | 151.81 | 5,214 |
July 15, 2025 | 154 | 153.13 | 153.13 | 154.6 | 152.03 | 2,778 |
July 14, 2025 | 155.6 | 153.48 | 153.48 | 155.6 | 152.16 | 2,779 |
July 11, 2025 | 152.31 | 154.48 | 154.48 | 158.25 | 152.09 | 12,419 |
July 10, 2025 | 151.3 | 153.43 | 153.43 | 155.99 | 150.36 | 11,029 |
July 09, 2025 | 152.28 | 151.31 | 151.31 | 153.59 | 150.02 | 8,508 |