175.31
-2.65(-1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 178.1 | 175.31 | 175.31 | 178.3 | 174.76 | 8.85M |
| December 23, 2025 | 177.08 | 177.96 | 177.96 | 178.2 | 175.58 | 8.54M |
| December 22, 2025 | 174.61 | 177.05 | 177.05 | 178 | 174.61 | 17.64M |
| December 19, 2025 | 172.08 | 173.56 | 173.56 | 174.58 | 170.7 | 16.82M |
| December 18, 2025 | 166.14 | 171.57 | 171.57 | 172.05 | 165.63 | 21.61M |
| December 17, 2025 | 167.5 | 166.14 | 166.14 | 167.5 | 165.07 | 7.63M |
| December 16, 2025 | 166.5 | 167.75 | 167.75 | 168.74 | 166.03 | 17.5M |
| December 15, 2025 | 163.8 | 166.82 | 166.82 | 167.14 | 162.51 | 16.41M |
| December 12, 2025 | 160.75 | 163.86 | 163.86 | 164.86 | 160.35 | 13.73M |
| December 11, 2025 | 158.5 | 160.33 | 160.33 | 161.19 | 157.1 | 11.57M |
| December 10, 2025 | 160 | 158.01 | 158.01 | 160.32 | 157.76 | 10.27M |
| December 09, 2025 | 159.17 | 159.58 | 159.58 | 160.29 | 155.55 | 13.15M |
| December 08, 2025 | 160.9 | 159.28 | 159.28 | 162.93 | 157.9 | 11.42M |
| December 05, 2025 | 160.91 | 160.86 | 160.86 | 161.29 | 159.51 | 10.98M |
| December 04, 2025 | 162.1 | 160.21 | 160.21 | 163.48 | 159.85 | 12.19M |
| December 03, 2025 | 160.31 | 162.71 | 162.71 | 163.15 | 159.5 | 21.3M |
| December 02, 2025 | 160 | 160 | 160 | 164.49 | 158.9 | 37.35M |
| December 01, 2025 | 158.26 | 160.3 | 160.3 | 161.4 | 156.63 | 24.99M |
| November 28, 2025 | 158 | 158.12 | 158.12 | 160.23 | 156.2 | 27.49M |
| November 27, 2025 | 149.67 | 159.75 | 159.75 | 162 | 149.5 | 90.22M |
| November 26, 2025 | 146.85 | 148.95 | 148.95 | 149.75 | 145 | 17.86M |
| November 25, 2025 | 144.59 | 145.83 | 145.83 | 148.95 | 144.51 | 21.77M |
| November 24, 2025 | 144.8 | 144.59 | 144.59 | 146 | 143.9 | 16.91M |
| November 21, 2025 | 146.5 | 144.69 | 144.69 | 146.78 | 143.79 | 10M |
| November 19, 2025 | 147.15 | 145.46 | 145.46 | 147.65 | 144.9 | 5.99M |
| November 18, 2025 | 149.45 | 147.23 | 147.23 | 149.45 | 147.01 | 11.02M |
| November 17, 2025 | 149.5 | 148.45 | 148.45 | 149.69 | 147.6 | 10.77M |
| November 14, 2025 | 150 | 148.26 | 148.26 | 152.94 | 147.46 | 20.68M |
| November 13, 2025 | 144.86 | 150.41 | 150.41 | 151.46 | 143.63 | 53.62M |
| November 12, 2025 | 147.47 | 142.53 | 142.53 | 147.6 | 141.74 | 24.93M |
| November 11, 2025 | 142.98 | 146.04 | 146.04 | 146.78 | 142.25 | 17.17M |
| November 10, 2025 | 141.8 | 142.28 | 142.28 | 143.15 | 140.69 | 7.61M |
| November 07, 2025 | 141 | 141.28 | 141.28 | 141.65 | 138.8 | 4.89M |
| November 06, 2025 | 140.99 | 141.23 | 141.23 | 143.85 | 139.92 | 17.44M |
| November 04, 2025 | 139.45 | 140.44 | 140.44 | 140.8 | 138.11 | 8.5M |
| November 03, 2025 | 142 | 139.83 | 139.83 | 142.95 | 139.56 | 8.8M |
| October 31, 2025 | 140.95 | 141.53 | 141.53 | 143.64 | 140.95 | 18.2M |
| October 30, 2025 | 139.9 | 140.77 | 140.77 | 141.3 | 139 | 14.76M |
| October 29, 2025 | 140.48 | 139.48 | 139.48 | 140.64 | 138.45 | 8.64M |
| October 28, 2025 | 141.4 | 140.1 | 140.1 | 142.24 | 138.52 | 21.33M |
| October 27, 2025 | 136.52 | 140.81 | 140.81 | 141.19 | 136.5 | 16.79M |
| October 24, 2025 | 137.91 | 136.35 | 136.35 | 138.5 | 135.82 | 6.29M |
| October 23, 2025 | 137 | 137.85 | 137.85 | 139.45 | 136.45 | 12.84M |
| October 21, 2025 | 136.6 | 136.24 | 136.24 | 136.98 | 135.86 | 2.92M |
| October 20, 2025 | 135.99 | 135.84 | 135.84 | 137.21 | 135.56 | 6M |
| October 17, 2025 | 137.35 | 134.51 | 134.51 | 137.7 | 134.21 | 15.17M |
| October 16, 2025 | 135.98 | 137.24 | 137.24 | 137.9 | 135.49 | 9.95M |
| October 15, 2025 | 135.5 | 135.69 | 135.69 | 136.42 | 135.2 | 9.03M |
| October 14, 2025 | 137.93 | 135.41 | 135.41 | 138.39 | 134.62 | 8.7M |
| October 13, 2025 | 137.49 | 137.42 | 137.42 | 137.99 | 135.7 | 6.55M |
| October 10, 2025 | 138.8 | 137.55 | 137.55 | 139.52 | 137.4 | 6.84M |
| October 09, 2025 | 139.5 | 138.64 | 138.64 | 139.91 | 137.43 | 5.66M |
| October 08, 2025 | 140.8 | 139.37 | 139.37 | 141.6 | 139 | 10.81M |
| October 07, 2025 | 138.06 | 139.83 | 139.83 | 140.74 | 137.94 | 9.54M |
| October 06, 2025 | 139.79 | 137.78 | 137.78 | 140.5 | 137.47 | 12.16M |
| October 03, 2025 | 141.42 | 139.79 | 139.79 | 142.95 | 138.16 | 15.56M |
| October 01, 2025 | 143 | 141.23 | 141.23 | 143.8 | 140.8 | 12.44M |
| September 30, 2025 | 143.13 | 142.67 | 142.67 | 143.79 | 141.63 | 13.91M |
| September 29, 2025 | 142 | 142.42 | 142.42 | 144.15 | 141.33 | 16.36M |
| September 26, 2025 | 139.57 | 141.93 | 141.93 | 143 | 139.01 | 20.91M |