158.00
-0.01(-0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 159.99 | 158.01 | 158.01 | 162 | 151.6 | 13,337 |
| December 03, 2025 | 160.79 | 157.52 | 157.52 | 162.49 | 155.52 | 4,889 |
| December 02, 2025 | 161.38 | 158.52 | 158.52 | 162 | 158 | 7,703 |
| December 01, 2025 | 159.5 | 161.37 | 161.37 | 164.8 | 159.5 | 6,259 |
| November 28, 2025 | 165 | 160.86 | 160.86 | 168.8 | 160 | 9,904 |
| November 27, 2025 | 167.8 | 166.17 | 166.17 | 172.79 | 164.99 | 5,626 |
| November 26, 2025 | 166.8 | 166.66 | 166.66 | 169.78 | 162 | 5,996 |
| November 25, 2025 | 165 | 163.4 | 163.4 | 169.3 | 162 | 5,056 |
| November 24, 2025 | 168.81 | 164.99 | 164.99 | 169.73 | 163.5 | 4,039 |
| November 21, 2025 | 171.92 | 168.81 | 168.81 | 172.57 | 167 | 1,776 |
| November 19, 2025 | 165.57 | 167.72 | 167.72 | 168.6 | 165.56 | 1,431 |
| November 18, 2025 | 168.2 | 166.4 | 166.4 | 171.02 | 164.75 | 6,174 |
| November 17, 2025 | 172.76 | 170.79 | 170.79 | 174.35 | 170.5 | 3,595 |
| November 14, 2025 | 170.1 | 169.89 | 169.89 | 173.67 | 167.46 | 4,276 |
| November 13, 2025 | 182.2 | 170.73 | 170.73 | 185 | 170 | 19,399 |
| November 12, 2025 | 163.16 | 179.48 | 179.48 | 190.9 | 163.16 | 61,063 |
| November 11, 2025 | 163.78 | 163.5 | 163.5 | 165.89 | 161.41 | 5,637 |
| November 10, 2025 | 163 | 163.78 | 163.78 | 169.64 | 163 | 5,388 |
| November 07, 2025 | 166 | 165.77 | 165.77 | 167.38 | 162.99 | 3,329 |
| November 06, 2025 | 171.68 | 166.63 | 166.63 | 171.68 | 165 | 5,152 |
| November 04, 2025 | 171.64 | 170.71 | 170.71 | 174 | 169.04 | 6,746 |
| November 03, 2025 | 174 | 172.51 | 172.51 | 174 | 170.81 | 2,631 |
| October 31, 2025 | 178.84 | 172.03 | 172.03 | 179.15 | 171.01 | 9,546 |
| October 30, 2025 | 177 | 178.84 | 178.84 | 185 | 167.96 | 16,154 |
| October 29, 2025 | 167.6 | 174.16 | 174.16 | 176.79 | 165.61 | 24,640 |
| October 28, 2025 | 162.8 | 166.71 | 166.71 | 169.43 | 162.8 | 8,379 |
| October 27, 2025 | 164.4 | 164.33 | 164.33 | 166.67 | 163.22 | 6,771 |
| October 24, 2025 | 166.17 | 163.55 | 163.55 | 166.46 | 162.9 | 10,466 |
| October 23, 2025 | 170 | 165.64 | 165.64 | 171.59 | 164.12 | 11,242 |
| October 21, 2025 | 168.5 | 169.12 | 169.12 | 170.98 | 163.05 | 16,239 |
| October 20, 2025 | 166.7 | 163.56 | 163.56 | 166.93 | 162.1 | 11,682 |
| October 17, 2025 | 166.99 | 166.7 | 166.7 | 169.9 | 162 | 12,621 |
| October 16, 2025 | 163.8 | 166.09 | 166.09 | 169.85 | 163.7 | 13,187 |
| October 15, 2025 | 161.9 | 165.26 | 165.26 | 166.79 | 161.6 | 12,258 |
| October 14, 2025 | 167 | 161.06 | 161.06 | 170.35 | 159 | 22,886 |
| October 13, 2025 | 170.5 | 166.75 | 166.75 | 170.5 | 162.68 | 8,552 |
| October 10, 2025 | 167.3 | 169.68 | 169.68 | 170.62 | 166.21 | 7,273 |
| October 09, 2025 | 172.5 | 166.4 | 166.4 | 172.5 | 163.55 | 24,406 |
| October 08, 2025 | 178.48 | 168.49 | 168.49 | 178.48 | 168 | 12,769 |
| October 07, 2025 | 183 | 174.24 | 174.24 | 183 | 173 | 9,141 |
| October 06, 2025 | 180.8 | 178.76 | 178.76 | 185.5 | 165 | 33,763 |
| October 03, 2025 | 181 | 178.91 | 178.91 | 184.48 | 176 | 22,662 |
| October 01, 2025 | 176.96 | 180.01 | 180.01 | 183.98 | 174.25 | 14,626 |
| September 30, 2025 | 170.11 | 176.95 | 176.95 | 179.2 | 170.11 | 10,905 |
| September 29, 2025 | 167 | 170.85 | 170.85 | 172.5 | 164 | 13,766 |
| September 26, 2025 | 175.59 | 166.73 | 166.73 | 177.5 | 165 | 26,049 |
| September 25, 2025 | 178.8 | 174.73 | 174.73 | 180.5 | 173.1 | 6,148 |
| September 24, 2025 | 179.2 | 177.86 | 177.86 | 184 | 176 | 27,610 |
| September 23, 2025 | 182 | 179.2 | 179.2 | 184.4 | 178 | 8,423 |
| September 22, 2025 | 180 | 183.62 | 183.62 | 188.3 | 176.7 | 27,100 |
| September 19, 2025 | 182.8 | 179.49 | 179.49 | 185.16 | 178.02 | 8,479 |
| September 18, 2025 | 185 | 181.88 | 181.88 | 185 | 181 | 3,298 |
| September 17, 2025 | 182.5 | 185.27 | 185.27 | 187.8 | 181.8 | 6,100 |
| September 16, 2025 | 182 | 184 | 184 | 196.54 | 180.11 | 17,703 |
| September 15, 2025 | 184.4 | 183.47 | 183.47 | 184.4 | 181.13 | 4,067 |
| September 12, 2025 | 182.51 | 183.42 | 183.42 | 185.22 | 181.21 | 4,863 |
| September 11, 2025 | 180.88 | 182.63 | 182.63 | 187.4 | 178.25 | 20,306 |
| September 10, 2025 | 180.24 | 181.01 | 181.01 | 189.89 | 179 | 40,101 |
| September 09, 2025 | 180.79 | 180.19 | 180.19 | 182.71 | 175 | 7,893 |
| September 08, 2025 | 175.5 | 179.81 | 179.81 | 182.99 | 175.05 | 5,919 |