173.54
-0.92(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 175.7 | 173.17 | 173.17 | 175.7 | 172.38 | 49,613 |
| October 23, 2025 | 179 | 174.46 | 174.46 | 179.01 | 174 | 127,595 |
| October 21, 2025 | 176.11 | 176.4 | 176.4 | 179.6 | 174.15 | 96,566 |
| October 20, 2025 | 175.8 | 175.62 | 175.62 | 176.24 | 172.8 | 236,607 |
| October 17, 2025 | 171.17 | 173.96 | 173.96 | 174.49 | 171.17 | 82,281 |
| October 16, 2025 | 170 | 173.78 | 173.78 | 176.1 | 169.19 | 251,751 |
| October 15, 2025 | 169.19 | 169.75 | 169.75 | 172.48 | 166.5 | 97,068 |
| October 14, 2025 | 167.8 | 168.34 | 168.34 | 173 | 163.77 | 250,872 |
| October 13, 2025 | 166.97 | 167.75 | 167.75 | 169.61 | 166.2 | 104,890 |
| October 10, 2025 | 170.06 | 168 | 168 | 171.43 | 167.02 | 82,765 |
| October 09, 2025 | 170.15 | 169.66 | 169.66 | 172.27 | 168.55 | 88,047 |
| October 08, 2025 | 174.61 | 171.67 | 171.67 | 175.4 | 170.2 | 113,720 |
| October 07, 2025 | 175.42 | 173.23 | 173.23 | 175.42 | 171.05 | 106,938 |
| October 06, 2025 | 176.91 | 176.38 | 176.38 | 180 | 174.3 | 419,633 |
| October 03, 2025 | 171.02 | 175.51 | 175.51 | 176 | 170 | 295,823 |
| October 01, 2025 | 165.1 | 172.19 | 172.19 | 181.9 | 165.1 | 1.12M |
| September 30, 2025 | 163.2 | 163.48 | 163.48 | 165 | 161.5 | 74,324 |
| September 29, 2025 | 163.85 | 161.58 | 161.58 | 165.26 | 161.2 | 44,778 |
| September 26, 2025 | 169.19 | 163.63 | 163.63 | 169.19 | 163 | 81,468 |
| September 25, 2025 | 169.2 | 168.35 | 168.35 | 170.29 | 167 | 59,627 |
| September 24, 2025 | 171.1 | 169.64 | 169.64 | 172.49 | 168.95 | 117,427 |
| September 23, 2025 | 166.48 | 171.23 | 171.23 | 176.78 | 165.01 | 324,771 |
| September 22, 2025 | 166.05 | 166.48 | 166.48 | 168.29 | 165.5 | 51,654 |
| September 19, 2025 | 167.14 | 166.88 | 166.88 | 168.73 | 166.6 | 41,346 |
| September 18, 2025 | 172 | 168.48 | 168.48 | 174 | 167.02 | 119,631 |
| September 17, 2025 | 165.85 | 170.29 | 170.29 | 174.4 | 165.23 | 545,338 |
| September 16, 2025 | 165.1 | 164.18 | 164.18 | 166.45 | 164 | 46,302 |
| September 15, 2025 | 167.26 | 165.71 | 165.71 | 168.15 | 165 | 57,632 |
| September 12, 2025 | 166.2 | 167.26 | 167.26 | 169.88 | 165.76 | 68,502 |
| September 11, 2025 | 169.14 | 166.16 | 166.16 | 172.6 | 165.11 | 93,318 |
| September 10, 2025 | 166.5 | 169.14 | 169.14 | 172.28 | 165.16 | 83,350 |
| September 09, 2025 | 162.87 | 166.73 | 166.73 | 167.7 | 162.25 | 99,519 |
| September 08, 2025 | 162.21 | 162.25 | 162.25 | 163.9 | 160.99 | 65,602 |
| September 05, 2025 | 159.25 | 162.19 | 162.19 | 163 | 158.36 | 83,431 |
| September 04, 2025 | 160 | 159.21 | 159.21 | 161.09 | 158.55 | 109,483 |
| September 03, 2025 | 158.97 | 158.64 | 158.64 | 159.65 | 157.73 | 81,853 |
| September 02, 2025 | 157.7 | 157.71 | 157.71 | 163.76 | 156.8 | 342,646 |
| September 01, 2025 | 157.9 | 156.55 | 156.55 | 159.91 | 155.62 | 111,432 |
| August 29, 2025 | 157.6 | 157.88 | 157.88 | 159.79 | 153.6 | 61,048 |
| August 28, 2025 | 159.69 | 157.19 | 157.19 | 162.05 | 156.3 | 56,706 |
| August 26, 2025 | 160 | 158.15 | 158.15 | 161.09 | 157.53 | 56,191 |
| August 25, 2025 | 162.95 | 160.53 | 160.53 | 162.95 | 160.1 | 76,340 |
| August 22, 2025 | 163.1 | 161.34 | 161.34 | 165.39 | 160.94 | 88,549 |
| August 21, 2025 | 166.58 | 163.94 | 163.94 | 168.6 | 163.32 | 71,481 |
| August 20, 2025 | 165.57 | 166.58 | 166.58 | 167.76 | 164.83 | 50,409 |
| August 19, 2025 | 163.07 | 165.57 | 165.57 | 167.29 | 162.83 | 55,854 |
| August 18, 2025 | 166.43 | 163.07 | 163.07 | 166.8 | 162.42 | 67,189 |
| August 14, 2025 | 161.9 | 163.57 | 163.57 | 166.99 | 161.3 | 74,088 |
| August 13, 2025 | 169.5 | 161.69 | 161.69 | 169.9 | 160.5 | 224,715 |
| August 12, 2025 | 166 | 169 | 169 | 172.77 | 166 | 318,313 |
| August 11, 2025 | 170 | 168.06 | 168.06 | 171.74 | 166.6 | 95,189 |
| August 08, 2025 | 168.2 | 168.03 | 168.03 | 172 | 167.23 | 59,820 |
| August 07, 2025 | 170.25 | 171.4 | 171.4 | 173.03 | 166.2 | 90,912 |
| August 06, 2025 | 172.93 | 171.98 | 171.98 | 173.35 | 168.61 | 123,526 |
| August 05, 2025 | 172.62 | 172.93 | 172.93 | 174.8 | 170.05 | 135,177 |
| August 04, 2025 | 166.7 | 171.25 | 171.25 | 177.75 | 166.25 | 545,476 |
| August 01, 2025 | 168.5 | 164.6 | 164.6 | 170.85 | 163.1 | 84,749 |
| July 31, 2025 | 165 | 168.52 | 168.52 | 173.25 | 163.91 | 89,795 |
| July 30, 2025 | 168.63 | 168.02 | 168.02 | 169.28 | 166.44 | 50,794 |
| July 29, 2025 | 166.45 | 168.09 | 168.09 | 169.5 | 163.79 | 67,680 |