163.86
+1.55(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 171.5 | 162.31 | 162.31 | 171.98 | 161.5 | 18,277 |
| September 25, 2025 | 168.98 | 167.99 | 167.99 | 168.98 | 166 | 18,685 |
| September 24, 2025 | 164 | 164.73 | 164.73 | 166.85 | 163 | 7,467 |
| September 23, 2025 | 165.5 | 165.52 | 165.52 | 171.98 | 164.23 | 16,471 |
| September 22, 2025 | 163 | 169.3 | 169.3 | 171.4 | 156.01 | 37,979 |
| September 19, 2025 | 167.05 | 163.24 | 163.24 | 172.3 | 163.05 | 25,901 |
| September 18, 2025 | 176.68 | 170.13 | 170.13 | 176.68 | 168.7 | 21,787 |
| September 17, 2025 | 179 | 176.68 | 176.68 | 185 | 176 | 23,602 |
| September 16, 2025 | 171.99 | 178.71 | 178.71 | 178.8 | 171.99 | 89,970 |
| September 15, 2025 | 174.9 | 170.37 | 170.37 | 174.9 | 165.6 | 9,730 |
| September 12, 2025 | 172.55 | 171.31 | 171.31 | 175.9 | 171 | 7,992 |
| September 11, 2025 | 172.99 | 172.3 | 172.3 | 175 | 168 | 14,106 |
| September 10, 2025 | 176 | 169.55 | 169.55 | 176 | 167.5 | 11,851 |
| September 09, 2025 | 177 | 169 | 169 | 178.49 | 167 | 25,276 |
| September 08, 2025 | 179.8 | 170.65 | 170.65 | 179.8 | 170 | 24,352 |
| September 05, 2025 | 183.99 | 175.8 | 175.8 | 183.99 | 171 | 27,371 |
| September 04, 2025 | 178.6 | 179.1 | 179.1 | 184 | 178.5 | 7,523 |
| September 03, 2025 | 181 | 177.38 | 177.38 | 181 | 177 | 8,720 |
| September 02, 2025 | 189.8 | 180.1 | 180.1 | 189.8 | 177.06 | 23,123 |
| September 01, 2025 | 191.79 | 184.93 | 184.93 | 191.8 | 182 | 19,352 |
| August 29, 2025 | 185 | 183.3 | 183.3 | 186.5 | 179.8 | 7,122 |
| August 28, 2025 | 177 | 180.45 | 180.45 | 184.4 | 175 | 28,153 |
| August 26, 2025 | 182 | 175.62 | 175.62 | 185 | 174.47 | 31,073 |
| August 25, 2025 | 191.99 | 183.66 | 183.66 | 194 | 181 | 18,064 |
| August 22, 2025 | 191.5 | 188.01 | 188.01 | 191.5 | 187.06 | 13,120 |
| August 21, 2025 | 196.95 | 189.3 | 189.3 | 196.95 | 188.3 | 16,124 |
| August 20, 2025 | 192.99 | 191.1 | 191.1 | 194.35 | 186.05 | 25,384 |
| August 19, 2025 | 178 | 184.6 | 184.6 | 187.05 | 174.61 | 31,741 |
| August 18, 2025 | 170.02 | 178.15 | 178.15 | 181.3 | 170.02 | 55,466 |
| August 14, 2025 | 179.2 | 178.97 | 178.97 | 180.9 | 175.5 | 22,692 |
| August 13, 2025 | 178 | 179.45 | 179.45 | 181.95 | 177.9 | 31,107 |
| August 12, 2025 | 179.8 | 178.01 | 178.01 | 180 | 175.1 | 10,325 |
| August 11, 2025 | 176 | 175.48 | 175.48 | 183.5 | 173 | 15,178 |
| August 08, 2025 | 182.3 | 176.67 | 176.67 | 182.75 | 175 | 12,512 |
| August 07, 2025 | 177.65 | 178.22 | 178.22 | 182.75 | 172.05 | 28,864 |
| August 06, 2025 | 166.98 | 175.81 | 175.81 | 178 | 166.98 | 55,138 |
| August 05, 2025 | 167.7 | 169.63 | 169.63 | 173.58 | 162 | 45,061 |
| August 04, 2025 | 164 | 165.32 | 165.32 | 167.45 | 162.15 | 14,390 |
| August 01, 2025 | 155 | 166.03 | 166.03 | 166.03 | 155 | 23,956 |
| July 31, 2025 | 165.65 | 158.13 | 158.13 | 165.65 | 157.5 | 46,539 |
| July 30, 2025 | 169.99 | 165.73 | 165.73 | 169.99 | 165 | 10,674 |
| July 29, 2025 | 169.17 | 168.65 | 168.65 | 174.95 | 165 | 22,217 |
| July 28, 2025 | 178.99 | 170.02 | 170.02 | 178.99 | 169.8 | 41,691 |
| July 25, 2025 | 175 | 172.65 | 172.65 | 175.5 | 170 | 36,247 |
| July 24, 2025 | 173.99 | 173.79 | 173.79 | 175 | 171.61 | 107,984 |
| July 23, 2025 | 161.01 | 171.61 | 171.61 | 171.61 | 161.01 | 58,986 |
| July 22, 2025 | 165.8 | 163.44 | 163.44 | 167.95 | 161.09 | 41,614 |
| July 21, 2025 | 162 | 166.45 | 166.45 | 166.45 | 162 | 86,367 |
| July 18, 2025 | 158.1 | 158.53 | 158.53 | 159 | 158.1 | 21,950 |
| July 17, 2025 | 158.45 | 157.01 | 157.01 | 158.6 | 157.01 | 14,894 |
| July 16, 2025 | 157.15 | 157.56 | 157.56 | 157.56 | 157 | 13,734 |
| July 15, 2025 | 156.5 | 157.56 | 157.56 | 157.56 | 156 | 13,229 |
| July 14, 2025 | 155.92 | 156 | 156 | 156 | 155.5 | 15,032 |
| July 11, 2025 | 154.25 | 154.41 | 154.41 | 154.41 | 154 | 41,457 |
| July 10, 2025 | 155.5 | 155.5 | 155.5 | 155.5 | 155.5 | 15,446 |
| July 09, 2025 | 155 | 154.5 | 154.5 | 156 | 154.5 | 13,167 |
| July 08, 2025 | 155 | 154.25 | 154.25 | 155 | 154.25 | 103,583 |
| July 07, 2025 | 151 | 154.02 | 154.02 | 154.02 | 150 | 15,597 |
| July 04, 2025 | 151 | 151 | 151 | 151.9 | 150 | 13,606 |
| July 03, 2025 | 149.1 | 149.5 | 149.5 | 150 | 149.1 | 46,869 |