174.00
-0.68(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 189.81 | 187.59 | 187.59 | 193.95 | 184.8 | 44,120 |
| September 05, 2025 | 194.15 | 189.15 | 189.15 | 194.15 | 187.22 | 8,230 |
| September 04, 2025 | 188.81 | 193.3 | 193.3 | 195 | 187.99 | 18,112 |
| September 03, 2025 | 190.38 | 186.76 | 186.76 | 194.49 | 185.2 | 20,700 |
| September 02, 2025 | 194.44 | 190.53 | 190.53 | 194.44 | 190 | 5,297 |
| September 01, 2025 | 188.55 | 192.25 | 192.25 | 197 | 188.55 | 26,279 |
| August 29, 2025 | 189.4 | 191.98 | 191.98 | 193.99 | 189.17 | 7,314 |
| August 28, 2025 | 188.38 | 191.13 | 191.13 | 194.68 | 188 | 19,260 |
| August 26, 2025 | 190.5 | 190.28 | 190.28 | 195.95 | 189.79 | 20,879 |
| August 25, 2025 | 193.11 | 189.76 | 189.76 | 196 | 185.61 | 25,137 |
| August 22, 2025 | 192.15 | 192.54 | 192.54 | 196 | 191.9 | 15,093 |
| August 21, 2025 | 194 | 192.8 | 192.8 | 198.5 | 191.96 | 21,629 |
| August 20, 2025 | 195.19 | 192.96 | 192.96 | 197.9 | 192 | 11,731 |
| August 19, 2025 | 199 | 195.16 | 195.16 | 201.9 | 194.9 | 282,546 |
| August 18, 2025 | 187.51 | 196.93 | 196.93 | 199.8 | 187.51 | 12,584 |
| August 14, 2025 | 193.59 | 192.25 | 192.25 | 207 | 191.1 | 61,570 |
| August 13, 2025 | 199.5 | 195.33 | 195.33 | 199.98 | 192.98 | 22,727 |
| August 12, 2025 | 187.17 | 197.63 | 197.63 | 205.89 | 187.17 | 61,638 |
| August 11, 2025 | 197.12 | 187.18 | 187.18 | 199.19 | 186.25 | 50,889 |
| August 08, 2025 | 203.99 | 200.08 | 200.08 | 203.99 | 198.55 | 9,154 |
| August 07, 2025 | 204.06 | 198.27 | 198.27 | 204.06 | 197.6 | 16,023 |
| August 06, 2025 | 211 | 204.78 | 204.78 | 211 | 204.08 | 6,905 |
| August 05, 2025 | 206.91 | 210.8 | 210.8 | 213.37 | 205.86 | 14,111 |
| August 04, 2025 | 201.74 | 207.97 | 207.97 | 208.95 | 201.74 | 8,897 |
| August 01, 2025 | 209.28 | 204.04 | 204.04 | 209.51 | 202 | 13,283 |
| July 31, 2025 | 207.7 | 209.28 | 209.28 | 216 | 207.7 | 18,366 |
| July 30, 2025 | 215.47 | 215.66 | 215.66 | 225.38 | 211.61 | 124,792 |
| July 29, 2025 | 215.85 | 214.65 | 214.65 | 216.39 | 211.01 | 14,906 |