183.03
-1.69(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 185.64 | 183.03 | 183.03 | 186 | 182.5 | 10,484 |
| December 29, 2025 | 186.8 | 184.72 | 184.72 | 186.8 | 181.81 | 21,511 |
| December 26, 2025 | 186.75 | 182.51 | 182.51 | 188.47 | 181.55 | 28,468 |
| December 24, 2025 | 194.3 | 186.75 | 186.75 | 194.74 | 185.25 | 21,526 |
| December 23, 2025 | 193.36 | 193.29 | 193.29 | 195.01 | 191.76 | 21,510 |
| December 22, 2025 | 189.85 | 191.52 | 191.52 | 195 | 185.25 | 26,897 |
| December 19, 2025 | 186.01 | 187.21 | 187.21 | 189 | 183.1 | 18,172 |
| December 18, 2025 | 186.95 | 182.54 | 182.54 | 190.9 | 182 | 32,462 |
| December 17, 2025 | 192 | 186.98 | 186.98 | 192 | 184.36 | 21,159 |
| December 16, 2025 | 192.9 | 191 | 191 | 193.78 | 188 | 22,612 |
| December 15, 2025 | 183.9 | 186.68 | 186.68 | 188.32 | 183 | 23,415 |
| December 12, 2025 | 187.01 | 185.69 | 185.69 | 189 | 183.48 | 20,770 |
| December 11, 2025 | 185.61 | 182.41 | 182.41 | 187.29 | 180.22 | 30,921 |
| December 10, 2025 | 188 | 186.52 | 186.52 | 190.99 | 184.43 | 23,854 |
| December 09, 2025 | 180.1 | 184.2 | 184.2 | 188.72 | 180.1 | 56,671 |
| December 08, 2025 | 191.09 | 182.34 | 182.34 | 195.75 | 181 | 52,262 |
| December 05, 2025 | 198.12 | 191.43 | 191.43 | 198.12 | 190.11 | 42,312 |
| December 04, 2025 | 199.1 | 197.13 | 197.13 | 207 | 196 | 41,166 |
| December 03, 2025 | 201.95 | 202.48 | 202.48 | 207 | 198.02 | 68,844 |
| December 02, 2025 | 208.7 | 202.17 | 202.17 | 212.19 | 201 | 65,057 |
| December 01, 2025 | 208.89 | 209.74 | 209.74 | 216.6 | 208 | 123,657 |
| November 28, 2025 | 199.87 | 207.24 | 207.24 | 214.99 | 196.05 | 430,334 |
| November 27, 2025 | 202.59 | 196.46 | 196.46 | 212 | 194 | 468,462 |
| November 26, 2025 | 184.52 | 185.8 | 185.8 | 187.85 | 182.66 | 13,042 |
| November 25, 2025 | 188.9 | 182.66 | 182.66 | 188.9 | 182 | 6,169 |
| November 24, 2025 | 189 | 185.13 | 185.13 | 189 | 183.21 | 12,793 |
| November 21, 2025 | 186 | 186.11 | 186.11 | 187.99 | 180.1 | 22,717 |
| November 19, 2025 | 186.69 | 180.26 | 180.26 | 186.69 | 179.02 | 45,614 |
| November 18, 2025 | 180.05 | 185.77 | 185.77 | 191.06 | 180.05 | 75,051 |
| November 17, 2025 | 170.06 | 182.27 | 182.27 | 184 | 170 | 53,826 |
| November 14, 2025 | 169.14 | 170.78 | 170.78 | 173.9 | 169.14 | 15,624 |
| November 13, 2025 | 167.2 | 172.54 | 172.54 | 177 | 167.2 | 34,887 |
| November 12, 2025 | 178.07 | 168.39 | 168.39 | 184 | 165 | 70,945 |
| November 11, 2025 | 186.17 | 178.07 | 178.07 | 186.17 | 176.2 | 23,405 |
| November 10, 2025 | 180.75 | 184.32 | 184.32 | 186.39 | 176.41 | 15,343 |
| November 07, 2025 | 183.16 | 178.07 | 178.07 | 183.99 | 175 | 39,042 |
| November 06, 2025 | 185 | 184.09 | 184.09 | 188 | 181.5 | 22,715 |
| November 04, 2025 | 193.71 | 186.78 | 186.78 | 196.38 | 185.21 | 28,864 |
| November 03, 2025 | 195 | 191.08 | 191.08 | 195 | 190.1 | 9,760 |
| October 31, 2025 | 194.75 | 193.5 | 193.5 | 200 | 188.5 | 110,160 |
| October 30, 2025 | 192.3 | 191.75 | 191.75 | 193.48 | 187.4 | 50,356 |
| October 29, 2025 | 185 | 188.92 | 188.92 | 191.5 | 179.12 | 101,203 |
| October 28, 2025 | 177.24 | 184.35 | 184.35 | 187.5 | 177.24 | 66,624 |
| October 27, 2025 | 177 | 176.12 | 176.12 | 180.09 | 175.55 | 15,909 |
| October 24, 2025 | 179.07 | 177.56 | 177.56 | 180.18 | 176.2 | 5,148 |
| October 23, 2025 | 176.5 | 179.05 | 179.05 | 180.02 | 174.75 | 10,099 |
| October 21, 2025 | 178.9 | 176.41 | 176.41 | 178.9 | 173.25 | 2,281 |
| October 20, 2025 | 176 | 175.37 | 175.37 | 178.39 | 173.15 | 9,952 |
| October 17, 2025 | 180.49 | 177.41 | 177.41 | 180.49 | 175.05 | 10,230 |
| October 16, 2025 | 174.5 | 178.82 | 178.82 | 178.95 | 173.11 | 18,922 |
| October 15, 2025 | 175.81 | 173.55 | 173.55 | 176.24 | 172.5 | 14,935 |
| October 14, 2025 | 178.13 | 173.57 | 173.57 | 178.13 | 172.5 | 21,292 |
| October 13, 2025 | 179.37 | 176.5 | 176.5 | 180.5 | 175.6 | 13,450 |
| October 10, 2025 | 181.42 | 178.17 | 178.17 | 181.79 | 176.5 | 15,770 |
| October 09, 2025 | 185 | 180.15 | 180.15 | 185 | 175.99 | 19,192 |
| October 08, 2025 | 184.05 | 181.88 | 181.88 | 186 | 181 | 17,053 |
| October 07, 2025 | 174 | 182.06 | 182.06 | 187.5 | 173.4 | 87,552 |
| October 06, 2025 | 177 | 174.36 | 174.36 | 177.28 | 173.21 | 9,203 |
| October 03, 2025 | 176.8 | 174.23 | 174.23 | 177.28 | 173.14 | 10,823 |
| October 01, 2025 | 171.1 | 175.19 | 175.19 | 176.49 | 171 | 9,811 |