183.39
-2.4(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 186 | 183.39 | 183.39 | 187.23 | 182.37 | 1.69M |
| December 08, 2025 | 188.98 | 185.79 | 185.79 | 188.98 | 185 | 883,123 |
| December 05, 2025 | 187 | 188.99 | 188.99 | 189.9 | 185.34 | 949,203 |
| December 04, 2025 | 188.66 | 187.67 | 187.67 | 190.7 | 186.73 | 800,164 |
| December 03, 2025 | 189.78 | 187.85 | 187.85 | 190.04 | 186.63 | 778,680 |
| December 02, 2025 | 190.06 | 189.59 | 189.59 | 191.95 | 188.75 | 879,941 |
| December 01, 2025 | 190.03 | 190.27 | 190.27 | 194.4 | 189 | 893,838 |
| November 28, 2025 | 191.24 | 188.14 | 188.14 | 191.26 | 186.39 | 1.63M |
| November 27, 2025 | 190 | 191.05 | 191.05 | 192.5 | 187.56 | 846,907 |
| November 26, 2025 | 190 | 188.65 | 188.65 | 190.5 | 186.06 | 1.07M |
| November 25, 2025 | 190.75 | 188.1 | 188.1 | 190.9 | 187.5 | 839,945 |
| November 24, 2025 | 191.98 | 190.74 | 190.74 | 193 | 189.13 | 1.81M |
| November 21, 2025 | 194.1 | 190.67 | 190.67 | 194.1 | 189.61 | 995,244 |
| November 19, 2025 | 195 | 195.02 | 195.02 | 196.35 | 191.49 | 2.53M |
| November 18, 2025 | 198 | 195.64 | 195.64 | 204.72 | 194.1 | 4.26M |
| November 17, 2025 | 198.9 | 196.54 | 196.54 | 200.98 | 196 | 981,172 |
| November 14, 2025 | 197.59 | 198.35 | 198.35 | 200.07 | 195.15 | 811,282 |
| November 13, 2025 | 200.4 | 197.59 | 197.59 | 200.97 | 194.88 | 1.93M |
| November 12, 2025 | 197.95 | 199.65 | 199.65 | 200.9 | 196.56 | 1.14M |
| November 11, 2025 | 198.5 | 197.46 | 197.46 | 199.39 | 194.05 | 1.57M |
| November 10, 2025 | 196.99 | 198.97 | 198.97 | 201.2 | 196.07 | 1.13M |
| November 07, 2025 | 196 | 196.49 | 196.49 | 198.4 | 193.25 | 1.19M |
| November 06, 2025 | 197.45 | 197.5 | 197.5 | 198.85 | 192.06 | 1.75M |
| November 04, 2025 | 203.8 | 197.05 | 197.05 | 203.8 | 196.58 | 1.11M |
| November 03, 2025 | 203.6 | 203.3 | 203.3 | 204.9 | 200.1 | 1.88M |
| October 31, 2025 | 208 | 203.03 | 203.03 | 211.9 | 201.5 | 4.41M |
| October 30, 2025 | 209.08 | 206.75 | 206.75 | 214 | 197.75 | 15.04M |
| October 29, 2025 | 209 | 209.08 | 209.08 | 210.21 | 205.1 | 3.03M |
| October 28, 2025 | 205 | 206.48 | 206.48 | 210.8 | 203.2 | 4.93M |
| October 27, 2025 | 207 | 203.92 | 203.92 | 207.1 | 202.99 | 2.14M |
| October 24, 2025 | 202 | 204.96 | 204.96 | 208.2 | 201.15 | 9.35M |
| October 23, 2025 | 197 | 199.56 | 199.56 | 201 | 193.15 | 3.64M |
| October 21, 2025 | 193.95 | 193.49 | 193.49 | 194.4 | 192.8 | 223,909 |
| October 20, 2025 | 192.1 | 193.16 | 193.16 | 194.5 | 190.11 | 1.33M |
| October 17, 2025 | 194.41 | 192.1 | 192.1 | 194.5 | 190 | 971,054 |
| October 16, 2025 | 196.8 | 193.16 | 193.16 | 197 | 192 | 2.18M |
| October 15, 2025 | 185.8 | 193.86 | 193.86 | 196.65 | 185.1 | 4.81M |
| October 14, 2025 | 187.76 | 185.79 | 185.79 | 188.83 | 184.42 | 869,282 |
| October 13, 2025 | 188 | 187.76 | 187.76 | 188.96 | 187 | 831,811 |
| October 10, 2025 | 189.95 | 189.76 | 189.76 | 190.45 | 187.25 | 950,321 |
| October 09, 2025 | 189.21 | 189.84 | 189.84 | 190.25 | 187.3 | 802,126 |
| October 08, 2025 | 188.75 | 189.21 | 189.21 | 190.2 | 185.17 | 851,249 |
| October 07, 2025 | 190 | 188.4 | 188.4 | 190.79 | 187.49 | 683,621 |
| October 06, 2025 | 190 | 189.8 | 189.8 | 192.85 | 189 | 1.32M |
| October 03, 2025 | 190.44 | 189.34 | 189.34 | 190.99 | 186 | 2.13M |
| October 01, 2025 | 185.4 | 188.76 | 188.76 | 189.4 | 184.8 | 701,126 |
| September 30, 2025 | 187 | 185.18 | 185.18 | 188.8 | 184.7 | 907,947 |
| September 29, 2025 | 185.8 | 187.23 | 187.23 | 188.7 | 184 | 2.46M |
| September 26, 2025 | 188.89 | 185.26 | 185.26 | 188.89 | 184 | 1.31M |
| September 25, 2025 | 193 | 188.54 | 188.54 | 193.9 | 187.58 | 658,568 |
| September 24, 2025 | 193.29 | 192.61 | 192.61 | 196 | 191.9 | 1.48M |
| September 23, 2025 | 194.4 | 193.2 | 193.2 | 198.4 | 189.24 | 3.1M |
| September 22, 2025 | 191 | 193.35 | 193.35 | 194.4 | 189.16 | 2.19M |
| September 19, 2025 | 186.29 | 190.66 | 190.66 | 195 | 184.1 | 10.74M |
| September 18, 2025 | 189.95 | 185.41 | 185.41 | 189.95 | 184.48 | 902,706 |
| September 17, 2025 | 188.47 | 189.48 | 189.48 | 190.2 | 187.7 | 764,841 |
| September 16, 2025 | 190 | 188.47 | 188.47 | 190.8 | 187.23 | 805,262 |
| September 15, 2025 | 186.9 | 189.12 | 189.12 | 190.13 | 186.9 | 1.3M |
| September 12, 2025 | 185 | 186.04 | 186.04 | 187.08 | 183.35 | 1.63M |
| September 11, 2025 | 187.87 | 184.05 | 184.05 | 188.8 | 183.6 | 1.04M |