152.64
-1.9(-1.23%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 158.4 | 152.64 | 152.64 | 158.4 | 150.63 | 5,412 |
September 26, 2025 | 155 | 154.54 | 154.54 | 156.86 | 153 | 7,502 |
September 25, 2025 | 158 | 155.04 | 155.04 | 160.25 | 154.1 | 9,941 |
September 24, 2025 | 160.55 | 157.88 | 157.88 | 161.99 | 157 | 16,238 |
September 23, 2025 | 161.09 | 159.88 | 159.88 | 161.09 | 158 | 10,308 |
September 22, 2025 | 161 | 159.23 | 159.23 | 162.73 | 158.5 | 7,959 |
September 19, 2025 | 161.79 | 161.35 | 161.35 | 163.6 | 160.01 | 4,355 |
September 18, 2025 | 157.42 | 161.39 | 161.39 | 169.37 | 157.42 | 113,837 |
September 17, 2025 | 155.29 | 157.37 | 157.37 | 160 | 154.51 | 45,039 |
September 16, 2025 | 156.72 | 156.18 | 156.18 | 159.06 | 154.64 | 7,342 |
September 15, 2025 | 160.7 | 156.72 | 156.72 | 160.7 | 155.5 | 20,226 |
September 12, 2025 | 157.8 | 156.99 | 156.99 | 159.4 | 156.2 | 7,635 |
September 11, 2025 | 162.5 | 156.95 | 156.95 | 162.5 | 156.11 | 7,521 |
September 10, 2025 | 162.4 | 158.55 | 158.55 | 162.4 | 156.15 | 16,417 |
September 09, 2025 | 160.52 | 158.84 | 158.84 | 161.56 | 158 | 16,972 |
September 08, 2025 | 155 | 161.66 | 161.66 | 165.75 | 154 | 45,195 |
September 05, 2025 | 155.29 | 154.69 | 154.69 | 156.6 | 153.55 | 8,712 |
September 04, 2025 | 155.08 | 154.92 | 154.92 | 156.39 | 153.5 | 15,656 |
September 03, 2025 | 155.39 | 153.19 | 153.19 | 156.88 | 150.55 | 23,130 |
September 02, 2025 | 157.97 | 154.11 | 154.11 | 157.97 | 153.44 | 12,603 |
September 01, 2025 | 151.95 | 155.46 | 155.46 | 157.7 | 151.29 | 21,943 |
August 29, 2025 | 151.86 | 150.15 | 150.15 | 153.39 | 150 | 7,621 |
August 28, 2025 | 150 | 149.74 | 149.74 | 153.59 | 149.1 | 11,435 |
August 26, 2025 | 153.41 | 151.11 | 151.11 | 153.41 | 151.1 | 7,123 |
August 25, 2025 | 151.19 | 152.96 | 152.96 | 154.89 | 151.19 | 9,334 |
August 22, 2025 | 151 | 151.19 | 151.19 | 155.39 | 150.2 | 14,217 |
August 21, 2025 | 158.51 | 151.62 | 151.62 | 158.51 | 151.41 | 37,078 |
August 20, 2025 | 156.01 | 156.31 | 156.31 | 159.9 | 155.12 | 29,210 |
August 19, 2025 | 156.2 | 154.54 | 154.54 | 159.3 | 154.11 | 28,242 |
August 18, 2025 | 151.89 | 156.29 | 156.29 | 158 | 151.89 | 21,216 |
August 14, 2025 | 151 | 150.1 | 150.1 | 155 | 148.06 | 26,208 |
August 13, 2025 | 148.55 | 149.62 | 149.62 | 152 | 148.25 | 11,175 |
August 12, 2025 | 155.77 | 148.6 | 148.6 | 155.77 | 146.38 | 14,939 |
August 11, 2025 | 152.11 | 152.23 | 152.23 | 154.35 | 148 | 18,384 |
August 08, 2025 | 153.8 | 149.42 | 149.42 | 155.68 | 148 | 22,282 |
August 07, 2025 | 151 | 151.07 | 151.07 | 157.1 | 148.6 | 41,228 |
August 06, 2025 | 158 | 153.27 | 153.27 | 159.5 | 152.01 | 21,335 |
August 05, 2025 | 157.3 | 156.28 | 156.28 | 158.78 | 154.61 | 8,400 |
August 04, 2025 | 156 | 156.43 | 156.43 | 159.65 | 153.15 | 20,279 |
August 01, 2025 | 153 | 155.4 | 155.4 | 166.58 | 152 | 123,759 |
July 31, 2025 | 153.2 | 151.76 | 151.76 | 154.8 | 148.18 | 33,970 |
July 30, 2025 | 157.21 | 155.62 | 155.62 | 162.39 | 155.1 | 39,628 |
July 29, 2025 | 158.4 | 158.07 | 158.07 | 166.8 | 155.2 | 59,680 |
July 28, 2025 | 163 | 160.71 | 160.71 | 170.46 | 160 | 55,301 |
July 25, 2025 | 167.28 | 162.18 | 162.18 | 170.52 | 157.3 | 96,291 |
July 24, 2025 | 186 | 168.28 | 168.28 | 186 | 165.35 | 585,798 |
July 23, 2025 | 143 | 172.83 | 172.83 | 172.83 | 141.34 | 477,124 |
July 22, 2025 | 147 | 144.03 | 144.03 | 148.1 | 144 | 6,001 |
July 21, 2025 | 146.5 | 146.19 | 146.19 | 149.01 | 145.04 | 11,020 |
July 18, 2025 | 143.98 | 144.93 | 144.93 | 147.48 | 141.3 | 7,531 |
July 17, 2025 | 142.21 | 142.68 | 142.68 | 144.01 | 141.8 | 6,176 |
July 16, 2025 | 145 | 142.29 | 142.29 | 145 | 141.1 | 3,759 |
July 15, 2025 | 140.31 | 142.64 | 142.64 | 144 | 140.31 | 13,874 |
July 14, 2025 | 146.33 | 140.26 | 140.26 | 146.33 | 139.4 | 19,506 |
July 11, 2025 | 144.5 | 144.97 | 144.97 | 147.38 | 144.11 | 10,997 |
July 10, 2025 | 144 | 144.41 | 144.41 | 146.27 | 143 | 5,557 |
July 09, 2025 | 142.05 | 144.71 | 144.71 | 145.17 | 142.05 | 2,249 |
July 08, 2025 | 146.5 | 143.26 | 143.26 | 146.5 | 143.15 | 1,875 |
July 07, 2025 | 145.18 | 143.61 | 143.61 | 146.96 | 142.61 | 8,411 |
July 04, 2025 | 146 | 145.18 | 145.18 | 146.94 | 145 | 4,755 |