170.15
+3.28(+1.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 167 | 171.23 | 171.23 | 172.87 | 166.3 | 6.73M |
| December 04, 2025 | 154.96 | 166.87 | 166.87 | 175.9 | 154.96 | 33.03M |
| December 03, 2025 | 154.36 | 154.96 | 154.96 | 156.3 | 151.01 | 388,116 |
| December 02, 2025 | 154.98 | 153.95 | 153.95 | 156.18 | 152.25 | 374,074 |
| December 01, 2025 | 167.31 | 155.77 | 155.77 | 167.5 | 154.99 | 936,562 |
| November 28, 2025 | 166.63 | 165.98 | 165.98 | 172.5 | 163.51 | 795,068 |
| November 27, 2025 | 167.95 | 165.32 | 165.32 | 169.4 | 164.5 | 386,921 |
| November 26, 2025 | 172.88 | 166.62 | 166.62 | 173.25 | 165.61 | 648,261 |
| November 25, 2025 | 169 | 172.42 | 172.42 | 177.94 | 167.8 | 2.07M |
| November 24, 2025 | 159.79 | 169.43 | 169.43 | 171.9 | 158.02 | 3.03M |
| November 21, 2025 | 162.99 | 159.79 | 159.79 | 162.99 | 158.5 | 252,699 |
| November 19, 2025 | 167.01 | 160.5 | 160.5 | 167.88 | 160.1 | 388,971 |
| November 18, 2025 | 164.95 | 165.91 | 165.91 | 168.9 | 162.8 | 990,306 |
| November 17, 2025 | 161.99 | 163.33 | 163.33 | 165.3 | 160.5 | 496,858 |
| November 14, 2025 | 168.45 | 161.75 | 161.75 | 169 | 160 | 762,775 |
| November 13, 2025 | 159.01 | 167.43 | 167.43 | 171 | 157.5 | 3.48M |
| November 12, 2025 | 154 | 160.67 | 160.67 | 162 | 152.37 | 1.97M |
| November 11, 2025 | 149.6 | 155.9 | 155.9 | 162 | 146 | 19.11M |
| November 10, 2025 | 128.5 | 147.85 | 147.85 | 152 | 118 | 12.19M |
| November 07, 2025 | 140 | 127.9 | 127.9 | 142 | 125 | 5.12M |
| November 06, 2025 | 153.77 | 151.98 | 151.98 | 155.69 | 151.04 | 195,162 |
| November 04, 2025 | 156.4 | 153.77 | 153.77 | 156.4 | 152.5 | 134,693 |
| November 03, 2025 | 156.09 | 155.26 | 155.26 | 157.24 | 155 | 109,487 |
| October 31, 2025 | 156.2 | 156.86 | 156.86 | 158.7 | 156.2 | 234,476 |
| October 30, 2025 | 152.05 | 156.14 | 156.14 | 158.2 | 152.04 | 447,081 |
| October 29, 2025 | 152.5 | 152.05 | 152.05 | 153.09 | 151.02 | 141,353 |
| October 28, 2025 | 151.5 | 152.04 | 152.04 | 153 | 151.25 | 108,762 |
| October 27, 2025 | 153.01 | 151.27 | 151.27 | 154.05 | 149.5 | 237,726 |
| October 24, 2025 | 154.5 | 153.01 | 153.01 | 156.99 | 151.85 | 268,676 |
| October 23, 2025 | 157.5 | 154.92 | 154.92 | 158.1 | 154.1 | 213,330 |
| October 21, 2025 | 156.5 | 156.03 | 156.03 | 156.9 | 154.8 | 111,797 |
| October 20, 2025 | 152.2 | 155.43 | 155.43 | 156.5 | 152.2 | 257,895 |
| October 17, 2025 | 152.48 | 152.08 | 152.08 | 154 | 150.49 | 302,469 |
| October 16, 2025 | 152.8 | 152.53 | 152.53 | 154.5 | 151.31 | 338,372 |
| October 15, 2025 | 153.9 | 151.37 | 151.37 | 153.9 | 150.53 | 323,809 |
| October 14, 2025 | 155.1 | 153.05 | 153.05 | 156.3 | 150.06 | 303,977 |
| October 13, 2025 | 155.01 | 154.78 | 154.78 | 157.41 | 154.25 | 330,128 |
| October 10, 2025 | 158 | 159.2 | 159.2 | 161.95 | 154.55 | 836,140 |
| October 09, 2025 | 153 | 157.59 | 157.59 | 165 | 152.35 | 3.19M |
| October 08, 2025 | 152.02 | 152.02 | 152.02 | 152.8 | 150.06 | 161,202 |
| October 07, 2025 | 153.51 | 152.38 | 152.38 | 154.67 | 151.2 | 253,955 |
| October 06, 2025 | 153.49 | 153.59 | 153.59 | 156.4 | 151.61 | 492,554 |
| October 03, 2025 | 152.98 | 151.38 | 151.38 | 153.95 | 150.86 | 154,921 |
| October 01, 2025 | 152.79 | 152.98 | 152.98 | 154 | 150.2 | 339,702 |
| September 30, 2025 | 147.38 | 152.46 | 152.46 | 167.75 | 147.38 | 5.01M |
| September 29, 2025 | 145.15 | 147.38 | 147.38 | 149.3 | 144.77 | 198,363 |
| September 26, 2025 | 145.02 | 144.79 | 144.79 | 149.5 | 143 | 349,335 |
| September 25, 2025 | 151.9 | 147.62 | 147.62 | 152.5 | 147.01 | 193,672 |
| September 24, 2025 | 151.65 | 151.56 | 151.56 | 153.87 | 150.15 | 270,452 |
| September 23, 2025 | 151 | 151.22 | 151.22 | 153 | 150.37 | 157,081 |
| September 22, 2025 | 151 | 151.52 | 151.52 | 153.3 | 150.25 | 255,653 |
| September 19, 2025 | 154.5 | 150.53 | 150.53 | 154.5 | 150.2 | 297,629 |
| September 18, 2025 | 154.4 | 153.48 | 153.48 | 155.5 | 152.5 | 203,236 |
| September 17, 2025 | 152.79 | 152.8 | 152.8 | 153.75 | 151.6 | 97,553 |
| September 16, 2025 | 151.41 | 151.39 | 151.39 | 153.6 | 150.81 | 170,381 |
| September 15, 2025 | 152.69 | 151.41 | 151.41 | 153.41 | 150.79 | 181,389 |
| September 12, 2025 | 154.48 | 152.48 | 152.48 | 156.2 | 152.02 | 217,578 |
| September 11, 2025 | 153.8 | 153.46 | 153.46 | 155.7 | 152.41 | 287,319 |
| September 10, 2025 | 153.9 | 152.7 | 152.7 | 157.06 | 152.4 | 286,230 |
| September 09, 2025 | 153 | 153.87 | 153.87 | 155.21 | 152.61 | 192,548 |