150.43
+2.07(+1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 147.45 | 150.43 | 150.43 | 150.75 | 145.87 | 13.39M |
| December 08, 2025 | 153.3 | 148.36 | 148.36 | 153.57 | 146.5 | 13.31M |
| December 05, 2025 | 152.43 | 153.3 | 153.3 | 153.69 | 150.8 | 11.07M |
| December 04, 2025 | 150.8 | 152.43 | 152.43 | 153.27 | 150.15 | 11.67M |
| December 03, 2025 | 157.34 | 151.38 | 151.38 | 157.7 | 150.3 | 25.41M |
| December 02, 2025 | 155.01 | 155.77 | 155.77 | 160.15 | 154.44 | 41.38M |
| December 01, 2025 | 154 | 154.19 | 154.19 | 156 | 153.16 | 8.97M |
| November 28, 2025 | 154 | 153.27 | 153.27 | 154.75 | 152.21 | 7.66M |
| November 27, 2025 | 155.89 | 154.28 | 154.28 | 155.89 | 153.1 | 6.09M |
| November 26, 2025 | 153.85 | 155.4 | 155.4 | 157.51 | 153.4 | 16.8M |
| November 25, 2025 | 151 | 152.85 | 152.85 | 153.21 | 151 | 5.13M |
| November 24, 2025 | 150.95 | 150.99 | 150.99 | 152.6 | 150.51 | 10.62M |
| November 21, 2025 | 153 | 150.89 | 150.89 | 153.02 | 149.61 | 8.11M |
| November 19, 2025 | 153.3 | 154.48 | 154.48 | 154.99 | 152.01 | 9.71M |
| November 18, 2025 | 154.07 | 153.11 | 153.11 | 154.74 | 152.4 | 5.86M |
| November 17, 2025 | 153.75 | 154.08 | 154.08 | 156.06 | 153.4 | 9.49M |
| November 14, 2025 | 151.76 | 152.76 | 152.76 | 153.74 | 151.53 | 8.85M |
| November 13, 2025 | 157.05 | 151.9 | 151.9 | 157.4 | 151.41 | 19.74M |
| November 12, 2025 | 153.26 | 156.29 | 156.29 | 156.75 | 152.51 | 12.01M |
| November 11, 2025 | 154.24 | 152.62 | 152.62 | 154.62 | 150.32 | 11.29M |
| November 10, 2025 | 153.98 | 154.24 | 154.24 | 155.42 | 152.3 | 13.76M |
| November 07, 2025 | 149.1 | 153.3 | 153.3 | 153.66 | 147.8 | 14.46M |
| November 06, 2025 | 152.58 | 150.15 | 150.15 | 152.58 | 149.6 | 10.3M |
| November 04, 2025 | 151.9 | 151.54 | 151.54 | 152.65 | 150.25 | 14.62M |
| November 03, 2025 | 149 | 150.88 | 150.88 | 152.75 | 148.95 | 23.97M |
| October 31, 2025 | 143.27 | 148.67 | 148.67 | 152 | 142.86 | 63.64M |
| October 30, 2025 | 146.4 | 142.32 | 142.32 | 150.8 | 140.8 | 37.26M |
| October 29, 2025 | 148 | 146.12 | 146.12 | 148.23 | 145.37 | 7.28M |
| October 28, 2025 | 145.9 | 147.07 | 147.07 | 147.73 | 144.7 | 15.19M |
| October 27, 2025 | 142.48 | 144.96 | 144.96 | 146.2 | 141.65 | 10.15M |
| October 24, 2025 | 142.71 | 141.77 | 141.77 | 144 | 140.8 | 5.68M |
| October 23, 2025 | 142 | 142.85 | 142.85 | 145 | 142 | 12.27M |
| October 21, 2025 | 142 | 141.3 | 141.3 | 142.52 | 141.1 | 2.54M |
| October 20, 2025 | 137.69 | 141.33 | 141.33 | 142.8 | 137.49 | 18.1M |
| October 17, 2025 | 138.81 | 136.69 | 136.69 | 139.08 | 135.8 | 7.58M |
| October 16, 2025 | 140 | 138.81 | 138.81 | 140.75 | 138 | 5.12M |
| October 15, 2025 | 137.24 | 139.44 | 139.44 | 140.4 | 137.14 | 6.78M |
| October 14, 2025 | 140.1 | 137 | 137 | 140.34 | 136.74 | 6.99M |
| October 13, 2025 | 139.27 | 139.9 | 139.9 | 141 | 136.91 | 8.11M |
| October 10, 2025 | 137.9 | 139.27 | 139.27 | 140.18 | 137.52 | 7.96M |
| October 09, 2025 | 136.65 | 137.83 | 137.83 | 139.35 | 136.15 | 7.31M |
| October 08, 2025 | 139.25 | 136.02 | 136.02 | 139.25 | 135.72 | 7.72M |
| October 07, 2025 | 137 | 138.54 | 138.54 | 139.15 | 136.75 | 8.13M |
| October 06, 2025 | 137.7 | 136.68 | 136.68 | 138.25 | 135.3 | 10.22M |
| October 03, 2025 | 138.78 | 137.71 | 137.71 | 140.45 | 135.29 | 11.96M |
| October 01, 2025 | 139.19 | 138.75 | 138.75 | 140.1 | 136.4 | 8.64M |
| September 30, 2025 | 135.89 | 138.51 | 138.51 | 139.15 | 135.68 | 9.26M |
| September 29, 2025 | 134.29 | 135.4 | 135.4 | 136.83 | 134.26 | 8.53M |
| September 26, 2025 | 138.55 | 134.08 | 134.08 | 138.7 | 133.9 | 8.04M |
| September 25, 2025 | 139.19 | 138.77 | 138.77 | 140.2 | 137.82 | 6.55M |
| September 24, 2025 | 140.6 | 139.17 | 139.17 | 141.63 | 138.77 | 9.87M |
| September 23, 2025 | 138.81 | 140.2 | 140.2 | 141.34 | 137.11 | 7.61M |
| September 22, 2025 | 140.35 | 138.81 | 138.81 | 141.56 | 138.33 | 7.48M |
| September 19, 2025 | 136.8 | 140.3 | 140.3 | 141.23 | 136.52 | 23.47M |
| September 18, 2025 | 137.41 | 136.59 | 136.59 | 138.36 | 135.3 | 12.76M |
| September 17, 2025 | 134.5 | 137.03 | 137.03 | 138.45 | 134 | 15.3M |
| September 16, 2025 | 134.95 | 134.29 | 134.29 | 135.07 | 133 | 6.95M |
| September 15, 2025 | 133.88 | 134.64 | 134.64 | 135.11 | 132.5 | 8.2M |
| September 12, 2025 | 134.3 | 133.88 | 133.88 | 134.3 | 132.82 | 5.58M |
| September 11, 2025 | 132.95 | 133.72 | 133.72 | 136.48 | 132.55 | 10.91M |