179.00
-2.27(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 181.27 | 178.53 | 178.53 | 183.9 | 178.08 | 12,380 |
| December 23, 2025 | 182.01 | 181.27 | 181.27 | 184.88 | 179.5 | 10,390 |
| December 22, 2025 | 180.3 | 181.83 | 181.83 | 184 | 179.8 | 9,766 |
| December 19, 2025 | 177.16 | 177.21 | 177.21 | 181.5 | 176 | 10,916 |
| December 18, 2025 | 180 | 177.16 | 177.16 | 180 | 176.05 | 4,050 |
| December 17, 2025 | 179.5 | 180 | 180 | 182.8 | 178 | 4,283 |
| December 16, 2025 | 180.4 | 179.76 | 179.76 | 182.38 | 177.64 | 6,741 |
| December 15, 2025 | 183.85 | 180.42 | 180.42 | 183.89 | 179 | 3,877 |
| December 12, 2025 | 178 | 182.97 | 182.97 | 184 | 176.5 | 9,757 |
| December 11, 2025 | 177.12 | 177.14 | 177.14 | 180.4 | 176 | 6,858 |
| December 10, 2025 | 178.52 | 177.12 | 177.12 | 182.59 | 176.12 | 7,518 |
| December 09, 2025 | 176.75 | 178.52 | 178.52 | 179 | 174 | 8,928 |
| December 08, 2025 | 180.5 | 176.75 | 176.75 | 185.44 | 176.1 | 10,349 |
| December 05, 2025 | 185.02 | 180.3 | 180.3 | 187.99 | 179 | 11,670 |
| December 04, 2025 | 178.93 | 185.02 | 185.02 | 185.96 | 178.91 | 9,674 |
| December 03, 2025 | 184.3 | 178.93 | 178.93 | 185.42 | 178 | 16,521 |
| December 02, 2025 | 183.54 | 183.4 | 183.4 | 186.06 | 182.15 | 6,689 |
| December 01, 2025 | 186.27 | 183.54 | 183.54 | 188 | 183 | 11,969 |
| November 28, 2025 | 186.55 | 186.27 | 186.27 | 191.55 | 186 | 13,592 |
| November 27, 2025 | 186.8 | 186.55 | 186.55 | 190.8 | 185.14 | 7,070 |
| November 26, 2025 | 186.64 | 184.07 | 184.07 | 189.99 | 182.64 | 24,789 |
| November 25, 2025 | 189 | 186.64 | 186.64 | 192.7 | 186.03 | 11,185 |
| November 24, 2025 | 196.33 | 188.57 | 188.57 | 199.26 | 187 | 19,548 |
| November 21, 2025 | 195.8 | 196.33 | 196.33 | 205 | 185.65 | 34,876 |
| November 19, 2025 | 187 | 186.63 | 186.63 | 189.45 | 185 | 16,075 |
| November 18, 2025 | 189.5 | 187.04 | 187.04 | 191.79 | 186.5 | 18,923 |
| November 17, 2025 | 193.23 | 188.65 | 188.65 | 195.51 | 187.26 | 26,784 |
| November 14, 2025 | 198.2 | 193.23 | 193.23 | 201.9 | 182.15 | 76,336 |
| November 13, 2025 | 197.2 | 198.2 | 198.2 | 204.4 | 197 | 29,195 |
| November 12, 2025 | 202 | 198.34 | 198.34 | 206.9 | 197 | 19,435 |
| November 11, 2025 | 205 | 202.61 | 202.61 | 207 | 199.99 | 18,654 |
| November 10, 2025 | 205 | 205.01 | 205.01 | 209.59 | 205 | 17,071 |
| November 07, 2025 | 200.26 | 204.19 | 204.19 | 206.61 | 198.01 | 16,573 |
| November 06, 2025 | 196.65 | 200.26 | 200.26 | 203.9 | 196.65 | 21,221 |
| November 04, 2025 | 204.05 | 198.61 | 198.61 | 204.05 | 197.03 | 13,197 |
| November 03, 2025 | 205.5 | 203.02 | 203.02 | 206.99 | 202 | 23,066 |
| October 31, 2025 | 207.28 | 203.12 | 203.12 | 210.2 | 201.2 | 12,623 |
| October 30, 2025 | 210 | 207.27 | 207.27 | 217.23 | 205.21 | 28,925 |
| October 29, 2025 | 219 | 210.02 | 210.02 | 222.96 | 207.2 | 32,253 |
| October 28, 2025 | 208.45 | 218.52 | 218.52 | 228 | 207.94 | 137,363 |
| October 27, 2025 | 189.4 | 209.25 | 209.25 | 222 | 189 | 276,973 |
| October 24, 2025 | 187.05 | 189.4 | 189.4 | 191 | 186.86 | 7,985 |
| October 23, 2025 | 187.9 | 187.57 | 187.57 | 193.25 | 187 | 9,224 |
| October 21, 2025 | 186 | 187.11 | 187.11 | 189.99 | 183.75 | 7,380 |
| October 20, 2025 | 183.48 | 180.66 | 180.66 | 184.11 | 178.01 | 10,231 |
| October 17, 2025 | 182.22 | 183.48 | 183.48 | 188 | 180.52 | 18,444 |
| October 16, 2025 | 178.08 | 182.22 | 182.22 | 185 | 178.08 | 11,346 |
| October 15, 2025 | 177.98 | 178.08 | 178.08 | 182.25 | 177 | 9,278 |
| October 14, 2025 | 186.8 | 178.25 | 178.25 | 187.87 | 176.3 | 18,043 |
| October 13, 2025 | 184.38 | 185.48 | 185.48 | 187.98 | 184.01 | 7,752 |
| October 10, 2025 | 190.95 | 188.14 | 188.14 | 190.95 | 186.81 | 9,640 |
| October 09, 2025 | 177.1 | 186.69 | 186.69 | 188.59 | 176.01 | 20,831 |
| October 08, 2025 | 180.05 | 179.14 | 179.14 | 183.5 | 177.1 | 13,082 |
| October 07, 2025 | 185.28 | 181.45 | 181.45 | 186.85 | 181 | 11,000 |
| October 06, 2025 | 189.9 | 184.98 | 184.98 | 190 | 183.11 | 11,926 |
| October 03, 2025 | 185.05 | 187.74 | 187.74 | 190.73 | 185.05 | 8,283 |
| October 01, 2025 | 187.5 | 186.01 | 186.01 | 191.5 | 184.99 | 13,883 |
| September 30, 2025 | 187.56 | 187.62 | 187.62 | 190.99 | 185.99 | 8,805 |
| September 29, 2025 | 193.99 | 186.63 | 186.63 | 193.99 | 185.6 | 12,737 |
| September 26, 2025 | 192.8 | 190.33 | 190.33 | 193.5 | 189.1 | 24,267 |