181.00
-4.02(-2.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 192 | 192.55 | 192.55 | 195.5 | 191.62 | 8,774 |
| September 24, 2025 | 194.67 | 191.3 | 191.3 | 197.8 | 190 | 16,243 |
| September 23, 2025 | 189.7 | 194.67 | 194.67 | 196.6 | 189.7 | 21,540 |
| September 22, 2025 | 197.15 | 189.6 | 189.6 | 199.94 | 187.56 | 75,325 |
| September 19, 2025 | 197.5 | 200.59 | 200.59 | 203 | 197.5 | 15,257 |
| September 18, 2025 | 203.93 | 198.22 | 198.22 | 203.93 | 197.85 | 11,700 |
| September 17, 2025 | 198.11 | 198.55 | 198.55 | 201.49 | 198 | 12,761 |
| September 16, 2025 | 200 | 199.17 | 199.17 | 201.78 | 198.15 | 31,747 |
| September 15, 2025 | 200.61 | 200.07 | 200.07 | 204.99 | 199.9 | 18,989 |
| September 12, 2025 | 199.57 | 200.61 | 200.61 | 203.63 | 199.55 | 23,771 |
| September 11, 2025 | 201.05 | 199.57 | 199.57 | 203.99 | 198 | 13,559 |
| September 10, 2025 | 205.87 | 202.23 | 202.23 | 205.87 | 201 | 14,016 |
| September 09, 2025 | 199 | 203.44 | 203.44 | 204 | 196.1 | 27,915 |
| September 08, 2025 | 209.9 | 199.41 | 199.41 | 209.99 | 197.8 | 41,418 |