161.91
+0.58(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 160 | 161.91 | 161.91 | 164.4 | 160 | 12,980 |
| October 01, 2025 | 159 | 161.33 | 161.33 | 165.2 | 158.11 | 24,290 |
| September 30, 2025 | 163.6 | 159.02 | 159.02 | 163.6 | 157.02 | 13,662 |
| September 29, 2025 | 156 | 157.3 | 157.3 | 162.9 | 155.65 | 17,254 |
| September 26, 2025 | 164.7 | 156.44 | 156.44 | 165.85 | 155.2 | 24,367 |
| September 25, 2025 | 166.2 | 163.72 | 163.72 | 169.68 | 162.3 | 23,068 |
| September 24, 2025 | 171.8 | 169.51 | 169.51 | 173.2 | 167.75 | 37,537 |
| September 23, 2025 | 173 | 171.65 | 171.65 | 175 | 171.6 | 41,614 |
| September 22, 2025 | 178.3 | 171.74 | 171.74 | 178.7 | 171.6 | 76,819 |
| September 19, 2025 | 172.92 | 172.52 | 172.52 | 173.78 | 170.76 | 14,187 |
| September 18, 2025 | 172.18 | 172.92 | 172.92 | 175.9 | 170 | 10,187 |
| September 17, 2025 | 171.57 | 172.18 | 172.18 | 174.89 | 169 | 23,275 |
| September 16, 2025 | 170.99 | 169.88 | 169.88 | 174 | 168.01 | 28,480 |
| September 15, 2025 | 164.67 | 168.79 | 168.79 | 170.49 | 163.5 | 16,586 |
| September 12, 2025 | 164.49 | 164.67 | 164.67 | 165.45 | 160.1 | 23,980 |
| September 11, 2025 | 159.6 | 159.87 | 159.87 | 161.89 | 159.11 | 5,270 |
| September 10, 2025 | 158.95 | 159.6 | 159.6 | 161.95 | 158.5 | 6,951 |
| September 09, 2025 | 159.69 | 158.16 | 158.16 | 159.69 | 157.15 | 3,613 |
| September 08, 2025 | 155.61 | 158.29 | 158.29 | 160 | 155.61 | 6,937 |
| September 05, 2025 | 159.95 | 158.09 | 158.09 | 159.95 | 157.1 | 3,756 |
| September 04, 2025 | 159.98 | 158 | 158 | 159.98 | 156.56 | 6,564 |
| September 03, 2025 | 156.56 | 157.73 | 157.73 | 160 | 156.56 | 7,558 |
| September 02, 2025 | 157.72 | 159.07 | 159.07 | 160.6 | 156 | 8,616 |
| September 01, 2025 | 158.03 | 156.95 | 156.95 | 159.53 | 155.16 | 5,504 |
| August 29, 2025 | 156.95 | 157.25 | 157.25 | 160 | 156.05 | 7,691 |
| August 28, 2025 | 159.19 | 155.59 | 155.59 | 159.56 | 155 | 10,031 |
| August 26, 2025 | 160.98 | 159.19 | 159.19 | 162.8 | 157.56 | 6,046 |
| August 25, 2025 | 160 | 161.19 | 161.19 | 161.9 | 156.15 | 5,153 |
| August 22, 2025 | 162.43 | 161.29 | 161.29 | 164.38 | 159.1 | 15,417 |
| August 21, 2025 | 158.89 | 161.63 | 161.63 | 162.99 | 157 | 9,209 |
| August 20, 2025 | 158.92 | 158.89 | 158.89 | 159.5 | 156.05 | 7,614 |
| August 19, 2025 | 156.7 | 157.71 | 157.71 | 159.6 | 153.03 | 6,546 |
| August 18, 2025 | 155.98 | 154.49 | 154.49 | 157.79 | 152.5 | 18,724 |
| August 14, 2025 | 155.8 | 152.77 | 152.77 | 155.8 | 151.55 | 9,514 |
| August 13, 2025 | 161.78 | 154.66 | 154.66 | 163.3 | 153.1 | 13,373 |
| August 12, 2025 | 166 | 160.98 | 160.98 | 166 | 160 | 13,496 |
| August 11, 2025 | 165.1 | 165.51 | 165.51 | 168 | 163.99 | 10,166 |
| August 08, 2025 | 170.99 | 167.6 | 167.6 | 170.99 | 167.5 | 7,171 |
| August 07, 2025 | 170.96 | 167.36 | 167.36 | 170.96 | 165.1 | 3,930 |
| August 06, 2025 | 171.9 | 167.77 | 167.77 | 171.9 | 165.9 | 3,371 |
| August 05, 2025 | 170 | 168.15 | 168.15 | 173.89 | 167 | 7,179 |
| August 04, 2025 | 165.91 | 170.65 | 170.65 | 174 | 165.91 | 11,464 |
| August 01, 2025 | 165.28 | 165.91 | 165.91 | 169.8 | 165.1 | 7,259 |
| July 31, 2025 | 171.45 | 168.96 | 168.96 | 171.49 | 167.45 | 6,162 |
| July 30, 2025 | 173.99 | 170.6 | 170.6 | 173.99 | 170 | 6,514 |
| July 29, 2025 | 165.65 | 172.62 | 172.62 | 173.9 | 165.65 | 8,636 |
| July 28, 2025 | 171.22 | 166.14 | 166.14 | 173 | 165 | 7,860 |
| July 25, 2025 | 174.89 | 171.22 | 171.22 | 175.9 | 169.55 | 11,370 |
| July 24, 2025 | 177.5 | 174.72 | 174.72 | 177.9 | 173.63 | 6,757 |
| July 23, 2025 | 178.94 | 175.9 | 175.9 | 178.94 | 170.9 | 14,951 |
| July 22, 2025 | 178.38 | 177.88 | 177.88 | 183.1 | 176.9 | 16,042 |
| July 21, 2025 | 178.05 | 175.86 | 175.86 | 178.94 | 175.15 | 20,426 |
| July 18, 2025 | 178.19 | 178.05 | 178.05 | 178.5 | 175.1 | 11,365 |
| July 17, 2025 | 178.5 | 175.38 | 175.38 | 178.5 | 175.15 | 38,875 |
| July 16, 2025 | 179.76 | 176.29 | 176.29 | 179.76 | 176 | 13,579 |
| July 15, 2025 | 175.11 | 178.87 | 178.87 | 180.5 | 175.11 | 7,406 |
| July 14, 2025 | 177.7 | 179 | 179 | 179.5 | 174 | 8,749 |
| July 11, 2025 | 179.97 | 176.83 | 176.83 | 179.97 | 175.22 | 7,014 |
| July 10, 2025 | 176.92 | 177.81 | 177.81 | 179.99 | 175.05 | 12,885 |
| July 09, 2025 | 178.5 | 176.92 | 176.92 | 179.98 | 176.5 | 11,074 |