160.69
-1.12(-0.69%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 164.76 | 160.69 | 160.69 | 164.76 | 160 | 3,968 |
September 25, 2025 | 163.98 | 161.81 | 161.81 | 165.9 | 160.31 | 4,616 |
September 24, 2025 | 160.5 | 163.16 | 163.16 | 166.99 | 160.5 | 4,780 |
September 23, 2025 | 163.94 | 164.87 | 164.87 | 167.35 | 163.94 | 5,534 |
September 22, 2025 | 166 | 163.94 | 163.94 | 169.12 | 162.22 | 5,189 |
September 19, 2025 | 164.3 | 165.49 | 165.49 | 169.87 | 164.3 | 13,557 |
September 18, 2025 | 171.05 | 168.46 | 168.46 | 173.6 | 166.25 | 8,343 |
September 17, 2025 | 167.99 | 171 | 171 | 188 | 162.4 | 245,395 |
September 16, 2025 | 163.99 | 163.19 | 163.19 | 166.5 | 162.05 | 11,378 |
September 15, 2025 | 164.39 | 164.81 | 164.81 | 167.8 | 160.57 | 5,235 |
September 12, 2025 | 167.7 | 163.46 | 163.46 | 168.39 | 161.3 | 20,616 |
September 11, 2025 | 163.29 | 166.05 | 166.05 | 167 | 161.1 | 15,157 |
September 10, 2025 | 166.01 | 162.07 | 162.07 | 167.85 | 161 | 12,508 |
September 09, 2025 | 172 | 165.18 | 165.18 | 172 | 164.01 | 9,733 |
September 08, 2025 | 173.88 | 169.45 | 169.45 | 174.44 | 167.25 | 5,823 |
September 05, 2025 | 170.69 | 170.57 | 170.57 | 173.65 | 165.22 | 8,386 |
September 04, 2025 | 179 | 170.34 | 170.34 | 183.49 | 168 | 13,728 |
September 03, 2025 | 178.88 | 177.35 | 177.35 | 179.45 | 173.27 | 23,729 |
September 02, 2025 | 205 | 177.69 | 177.69 | 208 | 175.26 | 222,207 |
September 01, 2025 | 171.03 | 196.05 | 196.05 | 196.05 | 166.6 | 73,786 |
August 29, 2025 | 158.29 | 163.38 | 163.38 | 166 | 158.29 | 3,617 |
August 28, 2025 | 155 | 158.29 | 158.29 | 169.9 | 155 | 11,552 |
August 26, 2025 | 161.38 | 162.82 | 162.82 | 163.89 | 158 | 2,204 |
August 25, 2025 | 181 | 165.52 | 165.52 | 181 | 165.52 | 18,203 |
August 22, 2025 | 174.24 | 174.24 | 174.24 | 174.24 | 174.24 | 4,256 |
August 21, 2025 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | 3,453 |
August 20, 2025 | 158.85 | 158.85 | 158.85 | 158.85 | 158 | 13,754 |
August 19, 2025 | 143.99 | 151.29 | 151.29 | 151.29 | 143.99 | 63,513 |
August 18, 2025 | 140.1 | 144.09 | 144.09 | 148 | 135 | 4,413 |
August 14, 2025 | 142.5 | 142 | 142 | 142.5 | 142 | 278 |
August 13, 2025 | 142 | 143.05 | 143.05 | 143.05 | 142 | 644 |
August 12, 2025 | 144 | 142.1 | 142.1 | 144 | 142.1 | 863 |
August 11, 2025 | 145 | 142.1 | 142.1 | 145 | 142.1 | 486 |
August 08, 2025 | 144.1 | 145 | 145 | 145 | 144.1 | 748 |
August 07, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 1,215 |
August 06, 2025 | 146.77 | 147 | 147 | 147 | 146.1 | 1,017 |
August 05, 2025 | 150.36 | 147.5 | 147.5 | 150.36 | 147.5 | 9,850 |
August 04, 2025 | 152 | 150.36 | 150.36 | 152 | 150 | 1,815 |
August 01, 2025 | 155 | 152 | 152 | 155 | 152 | 1,444 |
July 31, 2025 | 154.9 | 155 | 155 | 155 | 154.9 | 2,561 |
July 30, 2025 | 153.6 | 155 | 155 | 155 | 153.6 | 1,717 |
July 29, 2025 | 152.3 | 154.37 | 154.37 | 155.14 | 152.3 | 663 |
July 28, 2025 | 151 | 152.1 | 152.1 | 152.1 | 151 | 1,017 |
July 25, 2025 | 152 | 152.1 | 152.1 | 154 | 152 | 2,231 |
July 24, 2025 | 155.6 | 154 | 154 | 155.6 | 153.8 | 20,399 |
July 23, 2025 | 156.01 | 155.6 | 155.6 | 156.01 | 155 | 4,504 |
July 22, 2025 | 159.2 | 157 | 157 | 159.2 | 157 | 319 |
July 21, 2025 | 161.19 | 160 | 160 | 161.19 | 160 | 1,580 |
July 18, 2025 | 160.51 | 162 | 162 | 162 | 160.51 | 1,654 |
July 17, 2025 | 157.5 | 160.24 | 160.24 | 160.24 | 157.5 | 1,953 |
July 16, 2025 | 155.97 | 157.1 | 157.1 | 157.1 | 155.97 | 6,584 |
July 15, 2025 | 159.16 | 159.16 | 159.16 | 162.1 | 159.16 | 9,701 |
July 14, 2025 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | 771 |
July 11, 2025 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | 75 |
July 10, 2025 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | 615 |
July 09, 2025 | 174.55 | 172.58 | 172.58 | 174.55 | 172.58 | 1,307 |
July 08, 2025 | 192.57 | 176.11 | 176.11 | 192.57 | 174.55 | 55,898 |
July 07, 2025 | 183.4 | 183.4 | 183.4 | 183.4 | 183.4 | 26,188 |
July 04, 2025 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | 8,354 |
July 03, 2025 | 165.84 | 166.36 | 166.36 | 166.36 | 165.69 | 14,666 |