163.07
-0.48(-0.29%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 166.1 | 163.55 | 163.55 | 166.95 | 162.02 | 1.29M |
September 25, 2025 | 167.19 | 167.24 | 167.24 | 168.04 | 165.8 | 1.71M |
September 24, 2025 | 170 | 167.19 | 167.19 | 172.5 | 166.36 | 4.64M |
September 23, 2025 | 168.19 | 166.84 | 166.84 | 171.36 | 166.46 | 4.05M |
September 22, 2025 | 171.6 | 168.19 | 168.19 | 172.75 | 167.5 | 2.29M |
September 19, 2025 | 165.39 | 169.46 | 169.46 | 171.45 | 164.67 | 3.34M |
September 18, 2025 | 167.4 | 165 | 165 | 167.67 | 164.59 | 1.19M |
September 17, 2025 | 168.29 | 166.92 | 166.92 | 169 | 166.06 | 1.14M |
September 16, 2025 | 166.98 | 168.11 | 168.11 | 169.07 | 165.4 | 1.81M |
September 15, 2025 | 161.3 | 166.39 | 166.39 | 168.4 | 161 | 4.71M |
September 12, 2025 | 161.7 | 160.06 | 160.06 | 162.32 | 159.31 | 1.04M |
September 11, 2025 | 161.6 | 161.1 | 161.1 | 162.54 | 159.39 | 1.11M |
September 10, 2025 | 158.9 | 161.11 | 161.11 | 162.85 | 158.11 | 2.24M |
September 09, 2025 | 155.66 | 158.06 | 158.06 | 158.49 | 154.13 | 2.82M |
September 08, 2025 | 154.1 | 155.02 | 155.02 | 156.56 | 154.06 | 905,452 |
September 05, 2025 | 153.95 | 153.49 | 153.49 | 154.89 | 152.41 | 1.02M |
September 04, 2025 | 156.4 | 153.76 | 153.76 | 156.93 | 153.21 | 1.06M |
September 03, 2025 | 157 | 155.16 | 155.16 | 157.61 | 154.58 | 1.22M |
September 02, 2025 | 156.88 | 156.81 | 156.81 | 158.43 | 155 | 1.11M |
September 01, 2025 | 152.69 | 156.04 | 156.04 | 157.19 | 152.33 | 1.57M |
August 29, 2025 | 154.2 | 152.19 | 152.19 | 155.49 | 152.01 | 2.91M |
August 28, 2025 | 161.7 | 154.17 | 154.17 | 162.1 | 153.1 | 7.65M |
August 26, 2025 | 163.5 | 161.64 | 161.64 | 171.07 | 160.42 | 13.45M |
August 25, 2025 | 167.6 | 164.24 | 164.24 | 168.35 | 163.9 | 1.75M |
August 22, 2025 | 164.72 | 166.81 | 166.81 | 167.36 | 163.43 | 3.53M |
August 21, 2025 | 163.99 | 164.72 | 164.72 | 165.2 | 163.6 | 1.43M |
August 20, 2025 | 164.63 | 163.43 | 163.43 | 164.95 | 163.15 | 1.19M |
August 19, 2025 | 164.39 | 164.63 | 164.63 | 165.79 | 163.83 | 1.87M |
August 18, 2025 | 164.8 | 164.45 | 164.45 | 165.14 | 163.41 | 1.22M |
August 14, 2025 | 164.32 | 162.92 | 162.92 | 164.87 | 162.6 | 797,835 |
August 13, 2025 | 165.31 | 164.32 | 164.32 | 166.29 | 163.5 | 1.45M |
August 12, 2025 | 162 | 164.81 | 164.81 | 166.34 | 162 | 2.05M |
August 11, 2025 | 163.19 | 161.99 | 161.99 | 163.69 | 160.22 | 1.75M |
August 08, 2025 | 166.15 | 163.19 | 163.19 | 166.24 | 162.01 | 2.64M |
August 07, 2025 | 161.4 | 165.84 | 165.84 | 170.27 | 160.5 | 18.19M |
August 06, 2025 | 164.27 | 161.52 | 161.52 | 165.44 | 161.23 | 2.8M |
August 05, 2025 | 164.2 | 164.27 | 164.27 | 167.07 | 162.5 | 2.21M |
August 04, 2025 | 166.13 | 163.8 | 163.8 | 166.86 | 162.51 | 2.48M |
August 01, 2025 | 169 | 165.53 | 165.53 | 169.51 | 164.69 | 4.7M |
July 31, 2025 | 173.5 | 169.51 | 169.51 | 177.99 | 167.46 | 6.06M |
July 30, 2025 | 175.5 | 176.61 | 176.61 | 181.25 | 175.5 | 5.5M |
July 29, 2025 | 173.1 | 177.03 | 177.03 | 178.15 | 172.58 | 2.29M |
July 28, 2025 | 172.8 | 173.99 | 173.99 | 175.54 | 172.16 | 1.32M |
July 25, 2025 | 175 | 173.11 | 173.11 | 177.8 | 172.81 | 1.86M |
July 24, 2025 | 178.35 | 175.14 | 175.14 | 179.61 | 175 | 2.49M |
July 23, 2025 | 178.7 | 178.14 | 178.14 | 179.15 | 177.58 | 1.8M |
July 22, 2025 | 179.5 | 177.93 | 177.93 | 179.7 | 177.51 | 1.6M |
July 21, 2025 | 178.65 | 178.82 | 178.82 | 179.84 | 177 | 2.36M |
July 18, 2025 | 180.3 | 178.74 | 178.74 | 181.35 | 178.47 | 1.94M |
July 17, 2025 | 181.3 | 180.7 | 180.7 | 182.29 | 180 | 1.62M |
July 16, 2025 | 180.99 | 181.3 | 181.3 | 181.79 | 179.9 | 2.75M |
July 15, 2025 | 181 | 181.85 | 181.85 | 183 | 180.01 | 3.95M |
July 14, 2025 | 174.81 | 180.07 | 180.07 | 181.2 | 174.22 | 4.33M |
July 11, 2025 | 177.85 | 174.81 | 174.81 | 179.56 | 173.93 | 2.39M |
July 10, 2025 | 181.3 | 178.44 | 178.44 | 182 | 177.71 | 2.75M |
July 09, 2025 | 180.59 | 180.76 | 180.76 | 181.83 | 178.61 | 3.62M |
July 08, 2025 | 181.5 | 180.39 | 180.39 | 182.75 | 179.5 | 5.17M |
July 07, 2025 | 178.45 | 180.53 | 180.53 | 181.89 | 177.26 | 4.11M |
July 04, 2025 | 178.08 | 178.6 | 178.6 | 179.88 | 177.28 | 2.95M |
July 03, 2025 | 177.5 | 178.08 | 178.08 | 179.45 | 175.41 | 4.03M |