155.16
-0.8(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 155.05 | 155.16 | 155.16 | 159.9 | 153.62 | 10,157 |
| December 04, 2025 | 157.5 | 155.96 | 155.96 | 159.89 | 155.01 | 9,743 |
| December 03, 2025 | 159.2 | 159.91 | 159.91 | 166.22 | 155.35 | 41,215 |
| December 02, 2025 | 165.78 | 162.9 | 162.9 | 165.79 | 158.44 | 14,798 |
| December 01, 2025 | 170 | 165.79 | 165.79 | 171.3 | 165 | 4,292 |
| November 28, 2025 | 165.24 | 168.42 | 168.42 | 171 | 165.02 | 41,066 |
| November 27, 2025 | 167.32 | 165.8 | 165.8 | 172.55 | 165 | 8,295 |
| November 26, 2025 | 164.35 | 166.66 | 166.66 | 173.99 | 160.04 | 21,408 |
| November 25, 2025 | 170.43 | 164.35 | 164.35 | 170.43 | 163 | 21,632 |
| November 24, 2025 | 170.62 | 164.97 | 164.97 | 170.62 | 164 | 30,200 |
| November 21, 2025 | 168.01 | 169.62 | 169.62 | 173 | 164.01 | 11,177 |
| November 19, 2025 | 173.37 | 170.55 | 170.55 | 174.84 | 170 | 4,325 |
| November 18, 2025 | 176.9 | 176.06 | 176.06 | 180.3 | 175.06 | 5,307 |
| November 17, 2025 | 180.68 | 178.5 | 178.5 | 182.5 | 174.69 | 13,489 |
| November 14, 2025 | 181.05 | 180.6 | 180.6 | 184.91 | 178.62 | 5,898 |
| November 13, 2025 | 171.81 | 180.14 | 180.14 | 190.8 | 170.89 | 28,356 |
| November 12, 2025 | 174.89 | 173.54 | 173.54 | 175 | 171.02 | 2,339 |
| November 11, 2025 | 169.37 | 172.44 | 172.44 | 175.49 | 168.38 | 8,774 |
| November 10, 2025 | 163.55 | 173.09 | 173.09 | 175 | 163.55 | 46,937 |
| November 07, 2025 | 175.07 | 173.61 | 173.61 | 175.6 | 170.2 | 8,399 |
| November 06, 2025 | 170.71 | 174.52 | 174.52 | 175.9 | 153 | 48,029 |
| November 04, 2025 | 176.04 | 170.71 | 170.71 | 178.99 | 170.2 | 21,238 |
| November 03, 2025 | 177.97 | 175.57 | 175.57 | 186 | 173.41 | 45,909 |
| October 31, 2025 | 171.29 | 178.94 | 178.94 | 183.99 | 168.55 | 45,449 |
| October 30, 2025 | 174.8 | 171.75 | 171.75 | 174.8 | 167 | 25,489 |
| October 29, 2025 | 176.95 | 172.12 | 172.12 | 177 | 167.67 | 47,386 |
| October 28, 2025 | 173.46 | 177.27 | 177.27 | 178.2 | 170.68 | 29,148 |
| October 27, 2025 | 172 | 170.66 | 170.66 | 174.88 | 169.81 | 8,233 |
| October 24, 2025 | 177.48 | 172.76 | 172.76 | 177.48 | 172 | 11,990 |
| October 23, 2025 | 186 | 174.68 | 174.68 | 189.9 | 172.7 | 40,058 |
| October 21, 2025 | 176 | 185.42 | 185.42 | 193.95 | 176 | 15,420 |
| October 20, 2025 | 181.44 | 176.82 | 176.82 | 181.58 | 176 | 5,557 |
| October 17, 2025 | 181.97 | 178.16 | 178.16 | 181.99 | 178 | 3,363 |
| October 16, 2025 | 180.46 | 179.54 | 179.54 | 183.12 | 178 | 13,384 |
| October 15, 2025 | 181.08 | 180.4 | 180.4 | 185.08 | 176.25 | 14,069 |
| October 14, 2025 | 186.03 | 184.07 | 184.07 | 188.99 | 182.05 | 10,204 |
| October 13, 2025 | 188.09 | 186.45 | 186.45 | 188.98 | 185.76 | 6,804 |
| October 10, 2025 | 189.92 | 189.59 | 189.59 | 200.39 | 189.01 | 23,209 |
| October 09, 2025 | 186.75 | 187.6 | 187.6 | 189.95 | 186.1 | 7,118 |
| October 08, 2025 | 192.7 | 187.05 | 187.05 | 192.7 | 187 | 5,229 |
| October 07, 2025 | 188.05 | 188.02 | 188.02 | 193.65 | 187 | 12,782 |
| October 06, 2025 | 190.53 | 189.51 | 189.51 | 191.66 | 188.15 | 3,910 |
| October 03, 2025 | 191.29 | 190.11 | 190.11 | 194.39 | 187.5 | 16,653 |
| October 01, 2025 | 192.5 | 189.86 | 189.86 | 195.5 | 188.3 | 4,837 |
| September 30, 2025 | 193.2 | 192.3 | 192.3 | 197.68 | 192 | 15,630 |
| September 29, 2025 | 196.5 | 193.09 | 193.09 | 198.79 | 192.8 | 10,541 |
| September 26, 2025 | 200.51 | 194.86 | 194.86 | 200.51 | 194.02 | 25,408 |
| September 25, 2025 | 191.2 | 197.04 | 197.04 | 197.58 | 191.2 | 9,135 |
| September 24, 2025 | 194.94 | 195.11 | 195.11 | 196.99 | 194.8 | 15,131 |
| September 23, 2025 | 194.07 | 195.13 | 195.13 | 197.1 | 192.02 | 14,489 |
| September 22, 2025 | 195.96 | 194 | 194 | 197.11 | 193.55 | 10,390 |
| September 19, 2025 | 191.01 | 194.58 | 194.58 | 198 | 191.01 | 3,636 |
| September 18, 2025 | 197.24 | 195.88 | 195.88 | 197.95 | 194 | 2,372 |
| September 17, 2025 | 198 | 195 | 195 | 198 | 194 | 17,500 |
| September 16, 2025 | 188.62 | 196.32 | 196.32 | 197 | 188.62 | 64,992 |
| September 15, 2025 | 186.1 | 188.62 | 188.62 | 189.76 | 186.02 | 8,093 |
| September 12, 2025 | 192.99 | 186.81 | 186.81 | 195.98 | 183.8 | 14,714 |
| September 11, 2025 | 194.5 | 189.68 | 189.68 | 199.8 | 187 | 27,076 |
| September 10, 2025 | 185.2 | 192.25 | 192.25 | 194.7 | 185.13 | 25,097 |
| September 09, 2025 | 190.69 | 183.5 | 183.5 | 191.03 | 181.03 | 15,246 |