162.45
+3.51(+2.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 156.1 | 162.45 | 162.45 | 163.4 | 155.11 | 465 |
| October 01, 2025 | 155.4 | 158.94 | 158.94 | 161 | 153 | 2,408 |
| September 30, 2025 | 163.1 | 154.85 | 154.85 | 163.1 | 154.85 | 1,690 |
| September 29, 2025 | 160 | 163 | 163 | 166.01 | 160 | 145 |
| September 26, 2025 | 167.4 | 165.34 | 165.34 | 170 | 164.2 | 1,307 |
| September 25, 2025 | 183.94 | 172.5 | 172.5 | 183.95 | 166.44 | 1,598 |
| September 24, 2025 | 164 | 175.2 | 175.2 | 180.54 | 164 | 589 |
| September 23, 2025 | 179.01 | 172.12 | 172.12 | 179.4 | 172 | 831 |
| September 22, 2025 | 185.9 | 180.47 | 180.47 | 185.9 | 177.93 | 882 |
| September 19, 2025 | 174.98 | 177.05 | 177.05 | 177.16 | 167.45 | 1,533 |
| September 18, 2025 | 167 | 168.73 | 168.73 | 178 | 167 | 698 |
| September 17, 2025 | 169 | 171.85 | 171.85 | 177.45 | 169 | 1,583 |
| September 16, 2025 | 164.77 | 169 | 169 | 169.35 | 161.4 | 1,532 |
| September 15, 2025 | 164.99 | 161.29 | 161.29 | 164.99 | 160.01 | 184 |
| September 12, 2025 | 162.99 | 160.26 | 160.26 | 165 | 160.06 | 916 |
| September 11, 2025 | 156.3 | 162.99 | 162.99 | 164.69 | 153.9 | 2,178 |
| September 10, 2025 | 155.02 | 156.85 | 156.85 | 162.87 | 155.02 | 2,678 |
| September 09, 2025 | 158.4 | 155.12 | 155.12 | 162.8 | 155 | 156 |
| September 08, 2025 | 154.69 | 158.4 | 158.4 | 160.81 | 153.25 | 760 |
| September 05, 2025 | 159.88 | 153.16 | 153.16 | 159.88 | 152.2 | 810 |
| September 04, 2025 | 165.53 | 159.89 | 159.89 | 165.53 | 159.8 | 817 |
| September 03, 2025 | 163 | 162.28 | 162.28 | 164.8 | 162.28 | 196 |
| September 02, 2025 | 160.1 | 163.18 | 163.18 | 163.2 | 160.1 | 181 |
| September 01, 2025 | 167 | 163.34 | 163.34 | 167 | 159.01 | 603 |
| August 29, 2025 | 160.8 | 160.8 | 160.8 | 160.8 | 160.79 | 51 |
| August 28, 2025 | 159.99 | 160.79 | 160.79 | 160.79 | 159.99 | 97 |
| August 26, 2025 | 164 | 160.79 | 160.79 | 164 | 160 | 10 |
| August 25, 2025 | 160.81 | 164.39 | 164.39 | 164.4 | 160.81 | 45 |
| August 22, 2025 | 164 | 160.81 | 160.81 | 166.77 | 160.1 | 317 |
| August 21, 2025 | 162 | 162.81 | 162.81 | 163.84 | 160.9 | 222 |
| August 20, 2025 | 161.1 | 162 | 162 | 163.4 | 161.1 | 174 |
| August 19, 2025 | 162.76 | 160.81 | 160.81 | 169.3 | 159 | 2,752 |
| August 18, 2025 | 169.5 | 164.4 | 164.4 | 169.5 | 164.4 | 331 |
| August 14, 2025 | 170.01 | 169.39 | 169.39 | 170.01 | 168 | 28 |
| August 13, 2025 | 173.4 | 169.95 | 169.95 | 173.4 | 165.4 | 197 |
| August 12, 2025 | 170 | 169 | 169 | 170 | 165.4 | 30 |
| August 11, 2025 | 174.8 | 165.07 | 165.07 | 174.8 | 163.5 | 471 |
| August 08, 2025 | 170.2 | 170.99 | 170.99 | 172.39 | 168.29 | 53 |
| August 07, 2025 | 170 | 169.13 | 169.13 | 170 | 166.59 | 38 |
| August 06, 2025 | 174.8 | 166.56 | 166.56 | 174.8 | 166.1 | 666 |
| August 05, 2025 | 175.62 | 174.8 | 174.8 | 175.62 | 170.4 | 19 |
| August 04, 2025 | 176.8 | 174.75 | 174.75 | 176.8 | 170 | 225 |
| August 01, 2025 | 173.07 | 169 | 169 | 174 | 169 | 867 |
| July 31, 2025 | 173.08 | 173.07 | 173.07 | 175 | 166.62 | 758 |
| July 30, 2025 | 166 | 173.08 | 173.08 | 174.21 | 160.99 | 751 |
| July 29, 2025 | 164 | 165.92 | 165.92 | 168 | 160 | 744 |
| July 28, 2025 | 170 | 160.36 | 160.36 | 170 | 159.2 | 2,265 |
| July 25, 2025 | 171 | 166.88 | 166.88 | 173.99 | 163.49 | 1,211 |
| July 24, 2025 | 171 | 170.64 | 170.64 | 175.01 | 170 | 563 |
| July 23, 2025 | 176.4 | 171.82 | 171.82 | 179.3 | 171.41 | 782 |
| July 22, 2025 | 179.4 | 177.35 | 177.35 | 180.3 | 174.1 | 2,137 |
| July 21, 2025 | 181 | 175.11 | 175.11 | 181 | 172.4 | 1,225 |
| July 18, 2025 | 183.11 | 178.09 | 178.09 | 185 | 176 | 1,154 |
| July 17, 2025 | 186.3 | 183.11 | 183.11 | 190 | 180 | 904 |
| July 16, 2025 | 182 | 186.51 | 186.51 | 197.99 | 182 | 162 |
| July 15, 2025 | 195.3 | 190.54 | 190.54 | 195.3 | 185 | 291 |
| July 14, 2025 | 193.99 | 188.33 | 188.33 | 193.99 | 185.01 | 1,421 |
| July 11, 2025 | 185.53 | 193.5 | 193.5 | 194.79 | 185 | 694 |
| July 10, 2025 | 187.02 | 185.52 | 185.52 | 192.8 | 185.01 | 1,036 |
| July 09, 2025 | 195.08 | 192.76 | 192.76 | 195.08 | 190.2 | 453 |