149.95
-0.03(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 150.4 | 149.49 | 149.49 | 152.35 | 148 | 5,290 |
| December 23, 2025 | 159 | 149.98 | 149.98 | 159 | 148.5 | 14,000 |
| December 22, 2025 | 149 | 149.34 | 149.34 | 156.95 | 145 | 20,132 |
| December 19, 2025 | 151.1 | 142.88 | 142.88 | 153 | 139.01 | 13,897 |
| December 18, 2025 | 156.5 | 151.28 | 151.28 | 156.5 | 151 | 3,376 |
| December 17, 2025 | 156 | 153.08 | 153.08 | 156 | 153.05 | 1,590 |
| December 16, 2025 | 156 | 155.83 | 155.83 | 156 | 154.25 | 1,942 |
| December 15, 2025 | 154.46 | 155.6 | 155.6 | 159 | 154 | 25,825 |
| December 12, 2025 | 157.05 | 154.46 | 154.46 | 159.39 | 141.3 | 5,571 |
| December 11, 2025 | 157 | 158.14 | 158.14 | 160.5 | 155 | 9,916 |
| December 10, 2025 | 160 | 157.96 | 157.96 | 161.41 | 157.48 | 2,356 |
| December 09, 2025 | 157 | 156.21 | 156.21 | 164.79 | 152 | 7,691 |
| December 08, 2025 | 163.05 | 158.97 | 158.97 | 174 | 156 | 6,304 |
| December 05, 2025 | 161.46 | 159.07 | 159.07 | 166.47 | 155.25 | 8,293 |
| December 04, 2025 | 174.97 | 161.45 | 161.45 | 178 | 160.1 | 17,534 |
| December 03, 2025 | 171.4 | 160.87 | 160.87 | 178.99 | 160.05 | 1,307 |
| December 02, 2025 | 159.1 | 160.47 | 160.47 | 162.88 | 159.1 | 139 |
| December 01, 2025 | 165.65 | 162.71 | 162.71 | 168.99 | 160.05 | 796 |
| November 28, 2025 | 159.1 | 164.03 | 164.03 | 178.5 | 159.1 | 7,102 |
| November 27, 2025 | 161.27 | 162.25 | 162.25 | 166.39 | 161.27 | 606 |
| November 26, 2025 | 165.83 | 161.27 | 161.27 | 165.83 | 161 | 608 |
| November 25, 2025 | 158 | 165.82 | 165.82 | 169.88 | 157.05 | 1,313 |
| November 24, 2025 | 168.97 | 162.4 | 162.4 | 169.95 | 162 | 1,279 |
| November 21, 2025 | 165 | 165.33 | 165.33 | 169.75 | 162.11 | 1,968 |
| November 19, 2025 | 171 | 166.14 | 166.14 | 171 | 164.11 | 1,216 |
| November 18, 2025 | 164 | 164.44 | 164.44 | 172.4 | 164 | 5,718 |
| November 17, 2025 | 162 | 163.79 | 163.79 | 167.98 | 160 | 8,151 |
| November 14, 2025 | 156 | 159.58 | 159.58 | 166 | 156 | 3,136 |
| November 13, 2025 | 169.9 | 153.55 | 153.55 | 169.9 | 150 | 11,514 |
| November 12, 2025 | 164.86 | 168.99 | 168.99 | 172.4 | 164.86 | 1,048 |
| November 11, 2025 | 169.19 | 165.68 | 165.68 | 169.19 | 162 | 685 |
| November 10, 2025 | 171.88 | 169.22 | 169.22 | 172 | 161.1 | 1,655 |
| November 07, 2025 | 170.11 | 171.88 | 171.88 | 172 | 170 | 3,620 |
| November 06, 2025 | 175 | 171.91 | 171.91 | 175 | 168.31 | 4,064 |
| November 04, 2025 | 177 | 171.09 | 171.09 | 177.44 | 170.15 | 3,430 |
| November 03, 2025 | 177 | 172.86 | 172.86 | 177 | 170 | 4,315 |
| October 31, 2025 | 174.28 | 171.98 | 171.98 | 177.89 | 170 | 13,576 |
| October 30, 2025 | 161 | 174.28 | 174.28 | 193.2 | 158 | 254,204 |
| October 29, 2025 | 161.19 | 161 | 161 | 161.19 | 161 | 258 |
| October 28, 2025 | 159 | 162 | 162 | 168.39 | 158.1 | 1,301 |
| October 27, 2025 | 158 | 159 | 159 | 160.99 | 158 | 225 |
| October 24, 2025 | 160.12 | 160 | 160 | 161.8 | 160 | 1,367 |
| October 23, 2025 | 166.37 | 160.11 | 160.11 | 166.37 | 158 | 677 |
| October 21, 2025 | 169 | 166.37 | 166.37 | 169 | 165.67 | 83 |
| October 20, 2025 | 163.66 | 162.94 | 162.94 | 164.46 | 160 | 383 |
| October 17, 2025 | 169 | 162.84 | 162.84 | 169 | 158 | 672 |
| October 16, 2025 | 158.4 | 163.4 | 163.4 | 164.3 | 155.07 | 674 |
| October 15, 2025 | 162.6 | 158 | 158 | 166.65 | 158 | 1,352 |
| October 14, 2025 | 150.21 | 158.11 | 158.11 | 162.6 | 150.21 | 3,924 |
| October 13, 2025 | 160 | 156.97 | 156.97 | 164 | 156.4 | 378 |
| October 10, 2025 | 162.8 | 160.14 | 160.14 | 162.95 | 159.99 | 354 |
| October 09, 2025 | 160 | 162.97 | 162.97 | 164.4 | 158.6 | 257 |
| October 08, 2025 | 160.01 | 159.08 | 159.08 | 166.4 | 158.32 | 661 |
| October 07, 2025 | 163 | 158.32 | 158.32 | 163 | 157.5 | 172 |
| October 06, 2025 | 162.51 | 162.75 | 162.75 | 167.79 | 162 | 398 |
| October 03, 2025 | 163.99 | 162.51 | 162.51 | 166.79 | 160.55 | 1,219 |
| October 01, 2025 | 161.51 | 160.54 | 160.54 | 164.8 | 159.1 | 672 |
| September 30, 2025 | 165 | 162.96 | 162.96 | 167.97 | 161.3 | 1,280 |
| September 29, 2025 | 172.5 | 168.02 | 168.02 | 172.5 | 167 | 1,021 |
| September 26, 2025 | 174.89 | 168.76 | 168.76 | 174.89 | 166.65 | 2,075 |