165.96
+2.42(+1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 163.54 | 165.96 | 165.96 | 166.41 | 163 | 8.04M |
| October 01, 2025 | 163 | 163.54 | 163.54 | 165.15 | 160.28 | 8.55M |
| September 30, 2025 | 162 | 162.21 | 162.21 | 162.95 | 160.6 | 6.07M |
| September 29, 2025 | 155.78 | 162.18 | 162.18 | 162.75 | 155.78 | 18.01M |
| September 26, 2025 | 157.27 | 155.02 | 155.02 | 157.86 | 154.53 | 6.11M |
| September 25, 2025 | 158 | 157.27 | 157.27 | 159.34 | 156.79 | 6.45M |
| September 24, 2025 | 162.09 | 158.47 | 158.47 | 163.67 | 158 | 5.18M |
| September 23, 2025 | 163.5 | 162.09 | 162.09 | 164 | 158.5 | 10.4M |
| September 22, 2025 | 166.21 | 163.19 | 163.19 | 167.9 | 162.8 | 6.34M |
| September 19, 2025 | 167 | 167.08 | 167.08 | 168.25 | 165.05 | 4.46M |
| September 18, 2025 | 165.35 | 166.91 | 166.91 | 168.88 | 165.17 | 9.17M |
| September 17, 2025 | 163.5 | 164.28 | 164.28 | 164.54 | 162.55 | 4.62M |
| September 16, 2025 | 162.5 | 162.67 | 162.67 | 163.69 | 159.81 | 6.58M |
| September 15, 2025 | 166 | 162.14 | 162.14 | 166.17 | 161.8 | 5.75M |
| September 12, 2025 | 166.59 | 164.87 | 164.87 | 167.23 | 164.24 | 2.18M |
| September 11, 2025 | 166.7 | 166.59 | 166.59 | 168.75 | 166.14 | 1.72M |
| September 10, 2025 | 165 | 166.8 | 166.8 | 168.19 | 164.1 | 3.21M |
| September 09, 2025 | 164.7 | 163.46 | 163.46 | 165.12 | 163.05 | 1.15M |
| September 08, 2025 | 164.5 | 164.54 | 164.54 | 165.5 | 163.37 | 1.9M |
| September 05, 2025 | 162.8 | 163.34 | 163.34 | 164.34 | 161.4 | 2.71M |
| September 04, 2025 | 165.88 | 162.48 | 162.48 | 166.14 | 162.01 | 2.27M |
| September 03, 2025 | 162.05 | 164.73 | 164.73 | 165.47 | 162.05 | 2.64M |
| September 02, 2025 | 162.3 | 162.04 | 162.04 | 163.45 | 160.2 | 3.46M |
| September 01, 2025 | 162 | 161.34 | 161.34 | 163.45 | 159.53 | 6.31M |
| August 29, 2025 | 163 | 161.8 | 161.8 | 165.69 | 161.27 | 3.48M |
| August 28, 2025 | 165.85 | 162.93 | 162.93 | 165.85 | 162.5 | 2.51M |
| August 26, 2025 | 170.8 | 165.86 | 165.86 | 171.44 | 165 | 4.46M |
| August 25, 2025 | 173.23 | 171.45 | 171.45 | 174.29 | 171.14 | 3.92M |
| August 22, 2025 | 175.89 | 173.23 | 173.23 | 176.69 | 172.85 | 2.29M |
| August 21, 2025 | 174.28 | 176.82 | 176.82 | 177.39 | 173.8 | 5.02M |
| August 20, 2025 | 173.1 | 174.28 | 174.28 | 175.74 | 172.29 | 5.35M |
| August 19, 2025 | 167.32 | 174.01 | 174.01 | 174.42 | 165.54 | 7.95M |
| August 18, 2025 | 165 | 167.15 | 167.15 | 169.35 | 164.91 | 4.42M |
| August 14, 2025 | 165.8 | 163.38 | 163.38 | 165.8 | 163.01 | 2.02M |
| August 13, 2025 | 166.95 | 165.7 | 165.7 | 168.39 | 164.84 | 2.36M |
| August 12, 2025 | 166.06 | 166.7 | 166.7 | 167.9 | 165.61 | 2.35M |
| August 11, 2025 | 165.24 | 166.06 | 166.06 | 166.69 | 163.9 | 2.12M |
| August 08, 2025 | 166.15 | 165.19 | 165.19 | 168.98 | 164.7 | 3.9M |
| August 07, 2025 | 163.5 | 166.13 | 166.13 | 166.74 | 162.25 | 4.1M |
| August 06, 2025 | 166.75 | 164.54 | 164.54 | 166.8 | 163.91 | 4.38M |
| August 05, 2025 | 168.03 | 165.89 | 165.89 | 168.89 | 164.78 | 3.03M |
| August 04, 2025 | 164.06 | 168.03 | 168.03 | 168.65 | 163.1 | 5.16M |
| August 01, 2025 | 168 | 163.42 | 163.42 | 168.58 | 163 | 3.58M |
| July 31, 2025 | 167.2 | 168.08 | 168.08 | 169.71 | 166.42 | 7.72M |
| July 30, 2025 | 174.23 | 168.27 | 168.27 | 174.23 | 167.85 | 5.41M |
| July 29, 2025 | 175 | 173.44 | 173.44 | 176.75 | 172.3 | 6.14M |
| July 28, 2025 | 178.18 | 175.03 | 175.03 | 178.97 | 174.31 | 7.15M |
| July 25, 2025 | 183 | 178.19 | 178.19 | 183.84 | 176.7 | 14.32M |
| July 24, 2025 | 182 | 184.15 | 184.15 | 184.63 | 181.2 | 7M |
| July 23, 2025 | 181.3 | 181.43 | 181.43 | 181.79 | 179.65 | 2.99M |
| July 22, 2025 | 182.3 | 180.94 | 180.94 | 183 | 178.5 | 6.63M |
| July 21, 2025 | 180.9 | 182.25 | 182.25 | 184.23 | 178.7 | 16.87M |
| July 18, 2025 | 184.64 | 187.02 | 187.02 | 188.15 | 183.88 | 12.49M |
| July 17, 2025 | 183.68 | 185.19 | 185.19 | 185.9 | 182.4 | 6.53M |
| July 16, 2025 | 179.5 | 183.68 | 183.68 | 184.25 | 179.06 | 14.74M |
| July 15, 2025 | 175.26 | 180.15 | 180.15 | 182 | 175.26 | 15.06M |
| July 14, 2025 | 175 | 175.14 | 175.14 | 177.14 | 174.38 | 2.55M |
| July 11, 2025 | 178.24 | 175.59 | 175.59 | 179.7 | 174.85 | 3.54M |
| July 10, 2025 | 178.05 | 178.26 | 178.26 | 179.17 | 177.07 | 5.18M |
| July 09, 2025 | 175.4 | 178.02 | 178.02 | 178.5 | 175 | 6.34M |