184.04
+0.98(+0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 185 | 184.04 | 184.04 | 187.8 | 183 | 250,522 |
| December 23, 2025 | 180.04 | 183.06 | 183.06 | 184 | 179.66 | 161,652 |
| December 22, 2025 | 174 | 179.34 | 179.34 | 183 | 174 | 194,103 |
| December 19, 2025 | 171.7 | 174.32 | 174.32 | 174.84 | 171.7 | 137,781 |
| December 18, 2025 | 173.07 | 171.7 | 171.7 | 173.29 | 170.81 | 185,580 |
| December 17, 2025 | 176.18 | 173.07 | 173.07 | 177.04 | 172.1 | 184,519 |
| December 16, 2025 | 178.15 | 176.18 | 176.18 | 179.1 | 175.76 | 84,098 |
| December 15, 2025 | 177.5 | 178.15 | 178.15 | 181.89 | 176.11 | 130,848 |
| December 12, 2025 | 177.21 | 177.81 | 177.81 | 178.35 | 176.66 | 48,804 |
| December 11, 2025 | 177 | 176.83 | 176.83 | 177.1 | 173.62 | 83,547 |
| December 10, 2025 | 176.16 | 176.62 | 176.62 | 181 | 176 | 139,865 |
| December 09, 2025 | 176.74 | 176.16 | 176.16 | 178.19 | 172.5 | 230,531 |
| December 08, 2025 | 181 | 176.74 | 176.74 | 181.33 | 175.68 | 131,107 |
| December 05, 2025 | 182 | 181.33 | 181.33 | 182.75 | 180 | 75,568 |
| December 04, 2025 | 181 | 182.62 | 182.62 | 183.79 | 181 | 89,702 |
| December 03, 2025 | 182 | 181.83 | 181.83 | 183 | 180.2 | 79,208 |
| December 02, 2025 | 183.1 | 182.26 | 182.26 | 183.15 | 181.35 | 80,654 |
| December 01, 2025 | 184.31 | 182.99 | 182.99 | 187.22 | 182.31 | 151,600 |
| November 28, 2025 | 186.4 | 185.17 | 185.17 | 186.4 | 184.1 | 70,626 |
| November 27, 2025 | 186.98 | 186.36 | 186.36 | 189.9 | 185.11 | 98,998 |
| November 26, 2025 | 185.31 | 186.98 | 186.98 | 190.17 | 185.31 | 105,022 |
| November 25, 2025 | 185 | 185.21 | 185.21 | 186.96 | 182.41 | 159,223 |
| November 24, 2025 | 191.11 | 186.34 | 186.34 | 191.11 | 186 | 121,117 |
| November 21, 2025 | 192 | 190.19 | 190.19 | 192.14 | 189.9 | 76,271 |
| November 19, 2025 | 195 | 193.2 | 193.2 | 195.01 | 192.05 | 88,252 |
| November 18, 2025 | 196 | 195.25 | 195.25 | 196.4 | 193.9 | 103,768 |
| November 17, 2025 | 191 | 196.61 | 196.61 | 199.29 | 191 | 168,923 |
| November 14, 2025 | 192.6 | 191.87 | 191.87 | 192.96 | 191.01 | 97,904 |
| November 13, 2025 | 193.79 | 192.53 | 192.53 | 195.3 | 192.19 | 86,296 |
| November 12, 2025 | 192.51 | 193.66 | 193.66 | 194.9 | 192.3 | 80,716 |
| November 11, 2025 | 193.06 | 192.49 | 192.49 | 193.73 | 191.26 | 75,950 |
| November 10, 2025 | 195.05 | 193.06 | 193.06 | 195.89 | 192.3 | 101,173 |
| November 07, 2025 | 197 | 194.66 | 194.66 | 198.72 | 192.21 | 207,958 |
| November 06, 2025 | 202 | 199.2 | 199.2 | 202.14 | 198.1 | 97,375 |
| November 04, 2025 | 201.9 | 201.43 | 201.43 | 202.41 | 200.9 | 46,604 |
| November 03, 2025 | 202.13 | 201.59 | 201.59 | 203.13 | 200.51 | 75,633 |
| October 31, 2025 | 202.13 | 202.13 | 202.13 | 202.99 | 201.16 | 73,837 |
| October 30, 2025 | 203.2 | 202.47 | 202.47 | 205.44 | 201.55 | 124,414 |
| October 29, 2025 | 200.9 | 203.2 | 203.2 | 206.1 | 198.65 | 293,794 |
| October 28, 2025 | 199.13 | 199.56 | 199.56 | 200.54 | 198.6 | 81,023 |
| October 27, 2025 | 199.55 | 199.13 | 199.13 | 200 | 198.03 | 87,638 |
| October 24, 2025 | 201.2 | 199.45 | 199.45 | 201.2 | 199 | 88,061 |
| October 23, 2025 | 201.3 | 200.28 | 200.28 | 202.9 | 199.95 | 150,317 |
| October 21, 2025 | 198.75 | 200.71 | 200.71 | 201.9 | 198.75 | 59,278 |
| October 20, 2025 | 201.02 | 199.42 | 199.42 | 201.89 | 198.01 | 176,475 |
| October 17, 2025 | 202.3 | 200.52 | 200.52 | 202.7 | 199.21 | 180,546 |
| October 16, 2025 | 199.75 | 201.96 | 201.96 | 203.42 | 199.63 | 159,474 |
| October 15, 2025 | 204 | 198.92 | 198.92 | 204 | 198 | 341,870 |
| October 14, 2025 | 202.98 | 201.67 | 201.67 | 203.5 | 201.1 | 147,470 |
| October 13, 2025 | 205.75 | 200.72 | 200.72 | 206.2 | 199.97 | 258,225 |
| October 10, 2025 | 206 | 205.92 | 205.92 | 207.7 | 205.62 | 71,813 |
| October 09, 2025 | 206.06 | 205.87 | 205.87 | 208.23 | 205.1 | 124,138 |
| October 08, 2025 | 207 | 206.49 | 206.49 | 208.48 | 205.89 | 105,680 |
| October 07, 2025 | 206.73 | 207.28 | 207.28 | 208.42 | 206.08 | 130,631 |
| October 06, 2025 | 210.2 | 206.73 | 206.73 | 211.59 | 206.01 | 167,188 |
| October 03, 2025 | 210.3 | 210.54 | 210.54 | 212.3 | 209.4 | 169,010 |
| October 01, 2025 | 210.85 | 210.3 | 210.3 | 212.7 | 209.9 | 159,549 |
| September 30, 2025 | 210.99 | 210.62 | 210.62 | 212.76 | 208.85 | 179,928 |
| September 29, 2025 | 202.58 | 210.83 | 210.83 | 212.4 | 202.58 | 335,916 |
| September 26, 2025 | 209.99 | 203.8 | 203.8 | 210.25 | 203 | 259,801 |