145.00
-1.13(-0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 146.52 | 145.99 | 145.99 | 147.2 | 144 | 4,601 |
| October 23, 2025 | 149 | 146.13 | 146.13 | 149.4 | 145 | 1,721 |
| October 21, 2025 | 145.6 | 149.48 | 149.48 | 150.42 | 143.15 | 1,228 |
| October 20, 2025 | 144.15 | 144.53 | 144.53 | 148.23 | 143.99 | 8,907 |
| October 17, 2025 | 148.59 | 147.2 | 147.2 | 149.63 | 144.1 | 3,672 |
| October 16, 2025 | 147.51 | 146.8 | 146.8 | 153 | 145.01 | 9,511 |
| October 15, 2025 | 147.17 | 146.78 | 146.78 | 148.2 | 143.15 | 2,352 |
| October 14, 2025 | 148.8 | 147.16 | 147.16 | 149.35 | 147.01 | 2,913 |
| October 13, 2025 | 146.7 | 148.79 | 148.79 | 150.82 | 144.05 | 2,361 |
| October 10, 2025 | 147.19 | 148 | 148 | 148.75 | 147.19 | 634 |
| October 09, 2025 | 148.99 | 146.19 | 146.19 | 149 | 143.65 | 8,055 |
| October 08, 2025 | 148.5 | 149.2 | 149.2 | 149.4 | 145 | 1,410 |
| October 07, 2025 | 149.39 | 148.12 | 148.12 | 149.4 | 147.07 | 1,140 |
| October 06, 2025 | 152 | 148.34 | 148.34 | 152.7 | 147.1 | 7,358 |
| 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 |