165.98
+8.61(+5.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 157.26 | 165.98 | 165.98 | 168 | 156.77 | 170.74M |
| October 16, 2025 | 158.1 | 157.37 | 157.37 | 158.69 | 155.5 | 111.09M |
| October 15, 2025 | 154.85 | 157.51 | 157.51 | 158 | 150.43 | 64.55M |
| October 14, 2025 | 155.01 | 154.9 | 154.9 | 157.5 | 152.8 | 52.87M |
| October 13, 2025 | 148 | 154.43 | 154.43 | 155.75 | 147.52 | 64.93M |
| October 10, 2025 | 149.1 | 149.7 | 149.7 | 150.79 | 147.84 | 23.7M |
| October 09, 2025 | 149.4 | 148.91 | 148.91 | 149.98 | 147.44 | 26.06M |
| October 08, 2025 | 151.7 | 148.78 | 148.78 | 152.5 | 148.42 | 45.81M |
| October 07, 2025 | 151.99 | 151.48 | 151.48 | 155.4 | 150.35 | 55.39M |
| October 06, 2025 | 148 | 151.99 | 151.99 | 152.99 | 147.38 | 68.65M |
| October 03, 2025 | 152.9 | 147.38 | 147.38 | 153 | 143.15 | 124.14M |
| October 01, 2025 | 144.95 | 152.51 | 152.51 | 153.3 | 144.81 | 63.06M |
| September 30, 2025 | 148 | 144.65 | 144.65 | 148.25 | 143.9 | 22.47M |
| September 29, 2025 | 148.7 | 146.65 | 146.65 | 149.6 | 144.2 | 43.21M |
| September 26, 2025 | 151.35 | 146.25 | 146.25 | 152.9 | 144.7 | 65.04M |
| September 25, 2025 | 145.5 | 149 | 149 | 153.9 | 145.5 | 157.78M |
| September 24, 2025 | 163.25 | 144.5 | 144.5 | 163.7 | 142.1 | 135.78M |
| September 23, 2025 | 179.9 | 162.35 | 162.35 | 182.7 | 160.25 | 192.52M |
| September 22, 2025 | 148.2 | 170.25 | 170.25 | 170.25 | 147.3 | 134.76M |
| September 19, 2025 | 135.2 | 141.88 | 141.88 | 144.6 | 133.07 | 431.62M |
| September 18, 2025 | 126.69 | 126.27 | 126.27 | 127.06 | 125.2 | 19.88M |
| September 17, 2025 | 127.98 | 126.1 | 126.1 | 128.05 | 125.72 | 20.89M |
| September 16, 2025 | 129.4 | 127.47 | 127.47 | 129.66 | 127.16 | 22.72M |
| September 15, 2025 | 656.5 | 644.15 | 644.15 | 666.8 | 640.4 | 38.9M |
| September 12, 2025 | 628 | 648.55 | 648.55 | 650.5 | 627.8 | 46.41M |
| September 11, 2025 | 638.5 | 624.65 | 624.65 | 653 | 600 | 298.01M |
| September 10, 2025 | 647 | 634.45 | 634.45 | 658.55 | 632.5 | 31.78M |
| September 09, 2025 | 638 | 643.65 | 643.65 | 648 | 635.85 | 27.74M |
| September 08, 2025 | 617 | 633.85 | 633.85 | 649.6 | 614.05 | 84.74M |
| September 05, 2025 | 607.95 | 609.7 | 609.7 | 614.4 | 602 | 9.97M |
| September 04, 2025 | 613 | 608.7 | 608.7 | 615.6 | 606.55 | 9.1M |
| September 03, 2025 | 611 | 609.3 | 609.3 | 616 | 604.7 | 15.35M |
| September 02, 2025 | 611.7 | 608.35 | 608.35 | 611.7 | 601.5 | 10.75M |
| September 01, 2025 | 605.9 | 606.85 | 606.85 | 615 | 603.2 | 16.64M |
| August 29, 2025 | 598.4 | 600.65 | 600.65 | 603.2 | 583.5 | 18.1M |
| August 28, 2025 | 590 | 594.95 | 594.95 | 606.9 | 585.2 | 14.02M |
| August 26, 2025 | 604.9 | 592.1 | 592.1 | 605 | 590 | 11.3M |
| August 25, 2025 | 595.15 | 605.65 | 605.65 | 608 | 590.1 | 13.44M |
| August 22, 2025 | 597 | 594.3 | 594.3 | 602.95 | 592 | 6.38M |
| August 21, 2025 | 600.9 | 596.2 | 596.2 | 604 | 595.25 | 994,384 |
| August 20, 2025 | 603.95 | 599.95 | 599.95 | 607.35 | 595.1 | 1.4M |
| August 19, 2025 | 599 | 606 | 606 | 608 | 596.3 | 2.82M |
| August 18, 2025 | 590.1 | 598.75 | 598.75 | 601.5 | 586.5 | 3.21M |
| August 14, 2025 | 586.9 | 584.05 | 584.05 | 589.45 | 581.1 | 962,366 |
| August 13, 2025 | 594.8 | 585.6 | 585.6 | 594.8 | 583.5 | 1.8M |
| August 12, 2025 | 595.25 | 591.5 | 591.5 | 598.4 | 589.2 | 2.28M |
| August 11, 2025 | 576.9 | 593.9 | 593.9 | 599 | 571.2 | 3.03M |
| August 08, 2025 | 582 | 576.9 | 576.9 | 583.3 | 574 | 2.57M |
| August 07, 2025 | 561.1 | 578.95 | 578.95 | 582 | 552.25 | 7.15M |
| August 06, 2025 | 579.95 | 567.45 | 567.45 | 581.95 | 565.6 | 1.52M |
| August 05, 2025 | 584 | 579.5 | 579.5 | 584.1 | 575.8 | 1.52M |
| August 04, 2025 | 567 | 584 | 584 | 587.7 | 564.15 | 2.74M |
| August 01, 2025 | 588 | 567 | 567 | 592.95 | 564 | 6.21M |
| July 31, 2025 | 580 | 588.1 | 588.1 | 591.9 | 577.3 | 2.55M |
| July 30, 2025 | 594 | 589.7 | 589.7 | 602.3 | 587.1 | 2.91M |
| July 29, 2025 | 570 | 592.55 | 592.55 | 594.7 | 566.3 | 5.17M |
| July 28, 2025 | 569.8 | 570.65 | 570.65 | 576.95 | 561 | 2.68M |
| July 25, 2025 | 583.9 | 570 | 570 | 584.4 | 568 | 2.3M |
| July 24, 2025 | 590.8 | 585.75 | 585.75 | 592.9 | 583.3 | 1.63M |
| July 23, 2025 | 592.8 | 588.95 | 588.95 | 596.2 | 587.15 | 1.92M |