167.35
-4.39(-2.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 172.4 | 167.35 | 167.35 | 172.4 | 167.05 | 1.44M |
| October 01, 2025 | 168.94 | 171.74 | 171.74 | 172.74 | 166.71 | 841,028 |
| September 30, 2025 | 171.45 | 168.03 | 168.03 | 171.45 | 166.16 | 723,600 |
| September 29, 2025 | 170.25 | 169.93 | 169.93 | 171.4 | 166 | 4.87M |
| September 26, 2025 | 173.22 | 169.91 | 169.91 | 174.4 | 166.5 | 2.22M |
| September 25, 2025 | 177.01 | 173.22 | 173.22 | 178.22 | 173 | 969,787 |
| September 24, 2025 | 176 | 177.01 | 177.01 | 181.79 | 175 | 3.31M |
| September 23, 2025 | 175.51 | 175.12 | 175.12 | 176.89 | 174 | 912,030 |
| September 22, 2025 | 179.72 | 175.51 | 175.51 | 182.8 | 175.01 | 1.4M |
| September 19, 2025 | 176.61 | 178.64 | 178.64 | 180.8 | 174.51 | 1.89M |
| September 18, 2025 | 179 | 177.47 | 177.47 | 179.71 | 176.27 | 844,632 |
| September 17, 2025 | 181.31 | 179.05 | 179.05 | 182.99 | 178.49 | 1.8M |
| September 16, 2025 | 183.83 | 182.12 | 182.12 | 183.98 | 181.11 | 1.28M |
| September 15, 2025 | 186.6 | 183.83 | 183.83 | 186.95 | 182.9 | 1.82M |
| September 12, 2025 | 188.8 | 187.23 | 187.23 | 188.9 | 184.37 | 2.24M |
| September 11, 2025 | 186.05 | 188.9 | 188.9 | 191 | 185.59 | 5.49M |
| September 10, 2025 | 189.07 | 185.36 | 185.36 | 189.07 | 182.44 | 4.04M |
| September 09, 2025 | 180.19 | 186.32 | 186.32 | 189 | 179 | 7.37M |
| September 08, 2025 | 180.4 | 180.19 | 180.19 | 182.71 | 179 | 1.79M |
| September 05, 2025 | 180.77 | 179.72 | 179.72 | 182.5 | 178.5 | 2.61M |
| September 04, 2025 | 176.54 | 179.3 | 179.3 | 182.7 | 174.75 | 8.2M |
| September 03, 2025 | 175.5 | 175.22 | 175.22 | 177.2 | 174.75 | 826,685 |
| September 02, 2025 | 175.49 | 174.89 | 174.89 | 178.5 | 173.55 | 1.81M |
| September 01, 2025 | 174.22 | 175.15 | 175.15 | 176.8 | 173.19 | 965,323 |
| August 29, 2025 | 175 | 174.22 | 174.22 | 175.97 | 173.01 | 2.14M |
| August 28, 2025 | 174.09 | 175.17 | 175.17 | 176.9 | 173.69 | 3.91M |
| August 26, 2025 | 169 | 174.09 | 174.09 | 175.5 | 167.98 | 8.29M |
| August 25, 2025 | 170.55 | 169.27 | 169.27 | 171.85 | 168.9 | 783,105 |
| August 22, 2025 | 174 | 171.27 | 171.27 | 175.41 | 170.2 | 1.5M |
| August 21, 2025 | 169.1 | 174.11 | 174.11 | 178.65 | 169.1 | 12.02M |
| August 20, 2025 | 166.26 | 169.65 | 169.65 | 170.25 | 164.45 | 3.92M |
| August 19, 2025 | 156.25 | 167.09 | 167.09 | 171.95 | 155.65 | 25.6M |
| August 18, 2025 | 158.99 | 155.45 | 155.45 | 158.99 | 154.5 | 3.64M |
| August 14, 2025 | 158.95 | 155.19 | 155.19 | 158.95 | 155 | 3.67M |
| August 13, 2025 | 152.7 | 158.86 | 158.86 | 159.6 | 150.97 | 5.97M |
| August 12, 2025 | 153.96 | 153.46 | 153.46 | 157.14 | 152.25 | 2.79M |
| August 11, 2025 | 155.69 | 153.43 | 153.43 | 155.79 | 153 | 4.5M |
| August 08, 2025 | 159.1 | 155.69 | 155.69 | 159.4 | 155.4 | 1.48M |
| August 07, 2025 | 159 | 159.99 | 159.99 | 162 | 157.48 | 1.25M |
| August 06, 2025 | 161.01 | 160.78 | 160.78 | 163.41 | 157.44 | 1.35M |
| August 05, 2025 | 163.9 | 161.27 | 161.27 | 164.5 | 161 | 804,726 |
| August 04, 2025 | 161.9 | 163.88 | 163.88 | 164.39 | 161.82 | 647,066 |
| August 01, 2025 | 163.8 | 161.47 | 161.47 | 164.24 | 160.91 | 557,589 |
| July 31, 2025 | 163.52 | 163.1 | 163.1 | 169.4 | 162.55 | 698,090 |
| July 30, 2025 | 167.7 | 164.87 | 164.87 | 167.97 | 164.51 | 972,342 |
| July 29, 2025 | 169.5 | 166.93 | 166.93 | 172.4 | 166.61 | 989,838 |
| July 28, 2025 | 171.76 | 169.92 | 169.92 | 172.92 | 169.15 | 1.35M |
| July 25, 2025 | 174.58 | 171.76 | 171.76 | 174.58 | 171.1 | 988,972 |
| July 24, 2025 | 175.48 | 174.58 | 174.58 | 175.92 | 173.81 | 455,856 |
| July 23, 2025 | 177.02 | 174.81 | 174.81 | 177.89 | 174.33 | 789,095 |
| July 22, 2025 | 176.45 | 177.02 | 177.02 | 177.98 | 173.71 | 1.83M |
| July 21, 2025 | 176.16 | 176.42 | 176.42 | 177.5 | 173.28 | 2.85M |
| July 18, 2025 | 175 | 176.16 | 176.16 | 181 | 174.38 | 10.78M |
| July 17, 2025 | 173.99 | 175.21 | 175.21 | 176.55 | 173.4 | 1.23M |
| July 16, 2025 | 175.44 | 173.38 | 173.38 | 177.5 | 172.8 | 4.4M |
| July 15, 2025 | 170.13 | 174.9 | 174.9 | 176.5 | 169.6 | 8.26M |
| July 14, 2025 | 168.02 | 169.47 | 169.47 | 170 | 166.2 | 2.44M |
| July 11, 2025 | 171 | 169.33 | 169.33 | 171.5 | 168.56 | 792,650 |
| July 10, 2025 | 171.04 | 171.57 | 171.57 | 172.25 | 169.72 | 850,965 |
| July 09, 2025 | 171.28 | 171.04 | 171.04 | 174.61 | 170.63 | 1.21M |