182.00
+3.89(+2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 179.53 | 182.03 | 182.03 | 184.84 | 178.25 | 251,550 |
| December 23, 2025 | 182.5 | 178.11 | 178.11 | 184.99 | 176.5 | 580,740 |
| December 22, 2025 | 175.41 | 187.25 | 187.25 | 198.39 | 175.41 | 2.45M |
| December 19, 2025 | 174.25 | 174.54 | 174.54 | 176.24 | 173.01 | 56,316 |
| December 18, 2025 | 175 | 174.25 | 174.25 | 176.84 | 171.31 | 87,320 |
| December 17, 2025 | 180 | 175 | 175 | 181.99 | 173.56 | 122,936 |
| December 16, 2025 | 175.9 | 181.35 | 181.35 | 182 | 175.3 | 178,085 |
| December 15, 2025 | 177.99 | 176.14 | 176.14 | 178.12 | 175.31 | 115,348 |
| December 12, 2025 | 178.59 | 178.11 | 178.11 | 179.4 | 176.28 | 66,825 |
| December 11, 2025 | 176.47 | 178.15 | 178.15 | 179.5 | 172.48 | 97,506 |
| December 10, 2025 | 176.8 | 176.78 | 176.78 | 183.96 | 174.94 | 129,478 |
| December 09, 2025 | 171.12 | 175.03 | 175.03 | 176.5 | 168.7 | 77,051 |
| December 08, 2025 | 170 | 171.12 | 171.12 | 175.35 | 168.25 | 210,635 |
| December 05, 2025 | 171.78 | 171.78 | 171.78 | 174.66 | 167.67 | 134,844 |
| December 04, 2025 | 173.3 | 171.78 | 171.78 | 173.52 | 171 | 59,020 |
| December 03, 2025 | 173 | 172.55 | 172.55 | 177.17 | 170.92 | 95,464 |
| December 02, 2025 | 177 | 174.74 | 174.74 | 177.08 | 173.5 | 68,772 |
| December 01, 2025 | 178.93 | 176 | 176 | 181.13 | 174.58 | 91,740 |
| November 28, 2025 | 179 | 178.75 | 178.75 | 181.96 | 177.85 | 53,235 |
| November 27, 2025 | 182.2 | 180.43 | 180.43 | 185.59 | 180.1 | 55,854 |
| November 26, 2025 | 175 | 182.38 | 182.38 | 183.5 | 175 | 91,730 |
| November 25, 2025 | 176.22 | 178.94 | 178.94 | 181.5 | 176.22 | 100,314 |
| November 24, 2025 | 180 | 176.22 | 176.22 | 182.03 | 175 | 122,234 |
| November 21, 2025 | 185 | 180.57 | 180.57 | 185.99 | 179.25 | 96,869 |
| November 19, 2025 | 187.5 | 189.2 | 189.2 | 192.46 | 187.5 | 107,321 |
| November 18, 2025 | 192.94 | 189.81 | 189.81 | 193.26 | 188.17 | 130,864 |
| November 17, 2025 | 193.73 | 192.43 | 192.43 | 199.9 | 191.4 | 117,530 |
| November 14, 2025 | 196.7 | 194.7 | 194.7 | 197.52 | 192.56 | 131,718 |
| November 13, 2025 | 200 | 196.26 | 196.26 | 206.5 | 194 | 731,967 |
| November 12, 2025 | 191.3 | 193.53 | 193.53 | 195 | 190.86 | 159,758 |
| November 11, 2025 | 194.93 | 190.35 | 190.35 | 195.25 | 188.81 | 159,212 |
| November 10, 2025 | 197.99 | 194.08 | 194.08 | 200.19 | 192 | 151,323 |
| November 07, 2025 | 198 | 197.43 | 197.43 | 199.48 | 190 | 215,576 |
| November 06, 2025 | 207.38 | 199.51 | 199.51 | 207.45 | 198.2 | 208,020 |
| November 04, 2025 | 213.15 | 208.06 | 208.06 | 213.65 | 206.5 | 316,367 |
| November 03, 2025 | 199.8 | 210.58 | 210.58 | 217.95 | 199.01 | 2.81M |
| October 31, 2025 | 209 | 201.14 | 201.14 | 209.15 | 198.35 | 282,486 |
| October 30, 2025 | 215.1 | 206.76 | 206.76 | 215.85 | 204.61 | 551,458 |
| October 29, 2025 | 213.79 | 211.63 | 211.63 | 218.25 | 209.1 | 1.2M |
| October 28, 2025 | 213.8 | 219.38 | 219.38 | 229.43 | 211.82 | 12.72M |
| October 27, 2025 | 179.98 | 206.74 | 206.74 | 206.74 | 179.98 | 7.83M |
| October 24, 2025 | 176.68 | 172.29 | 172.29 | 176.68 | 171.6 | 39,479 |
| October 23, 2025 | 177.51 | 176.33 | 176.33 | 178.5 | 175.72 | 54,669 |
| October 21, 2025 | 175.2 | 177.74 | 177.74 | 179.45 | 173.45 | 34,123 |
| October 20, 2025 | 177.34 | 173.89 | 173.89 | 177.34 | 172.1 | 119,421 |
| October 17, 2025 | 179.44 | 176.39 | 176.39 | 182.1 | 175.07 | 163,094 |
| October 16, 2025 | 179.78 | 179.82 | 179.82 | 184.99 | 176.4 | 251,651 |
| October 15, 2025 | 171.6 | 179.35 | 179.35 | 181.5 | 170.73 | 1.15M |
| October 14, 2025 | 164.6 | 170.27 | 170.27 | 172.76 | 164.6 | 172,273 |
| October 13, 2025 | 168.9 | 165.96 | 165.96 | 168.9 | 164.97 | 56,841 |
| October 10, 2025 | 160 | 170.49 | 170.49 | 174 | 159.6 | 605,272 |
| October 09, 2025 | 161.32 | 160.39 | 160.39 | 162 | 159.5 | 63,005 |
| October 08, 2025 | 164.17 | 160.68 | 160.68 | 164.17 | 160.1 | 56,860 |
| October 07, 2025 | 166.82 | 163.52 | 163.52 | 166.87 | 162.98 | 40,009 |
| October 06, 2025 | 166.75 | 165.78 | 165.78 | 170.28 | 164.36 | 61,337 |
| October 03, 2025 | 164.7 | 166.7 | 166.7 | 169.68 | 163.98 | 157,023 |
| October 01, 2025 | 169 | 164.01 | 164.01 | 169.9 | 163 | 177,445 |
| September 30, 2025 | 157.3 | 170.81 | 170.81 | 176 | 155.85 | 1.46M |
| September 29, 2025 | 155.2 | 155.45 | 155.45 | 159.39 | 154.11 | 76,432 |
| September 26, 2025 | 161.68 | 157.73 | 157.73 | 162.36 | 155.71 | 176,040 |