161.40
+6.38(+4.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 155.02 | 162.14 | 162.14 | 163 | 154.97 | 23,746 |
| December 23, 2025 | 154.4 | 155.02 | 155.02 | 158.87 | 154.4 | 8,316 |
| December 22, 2025 | 164.99 | 155.59 | 155.59 | 164.99 | 152.65 | 13,814 |
| December 19, 2025 | 157 | 155.24 | 155.24 | 160.95 | 154 | 18,171 |
| December 18, 2025 | 165.2 | 159.83 | 159.83 | 167 | 158.66 | 10,096 |
| December 17, 2025 | 173.99 | 164.75 | 164.75 | 173.99 | 163 | 13,622 |
| December 16, 2025 | 168.69 | 164.76 | 164.76 | 168.69 | 163 | 3,428 |
| December 15, 2025 | 175.9 | 167.83 | 167.83 | 175.9 | 161.72 | 5,897 |
| December 12, 2025 | 161 | 161.31 | 161.31 | 163.07 | 159.83 | 3,298 |
| December 11, 2025 | 161 | 162.93 | 162.93 | 170 | 160.81 | 9,072 |
| December 10, 2025 | 167.99 | 163.02 | 163.02 | 177.06 | 158.59 | 37,839 |
| December 09, 2025 | 149.98 | 163.26 | 163.26 | 172.5 | 145.01 | 36,323 |
| December 08, 2025 | 154.94 | 150.17 | 150.17 | 155 | 147.9 | 9,990 |
| 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 |