162.07
+0.6(+0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 163.23 | 162.07 | 162.07 | 164.7 | 159.1 | 3,567 |
| November 06, 2025 | 163.5 | 161.47 | 161.47 | 163.5 | 158.1 | 4,978 |
| November 04, 2025 | 165 | 160.94 | 160.94 | 165 | 160.15 | 5,960 |
| November 03, 2025 | 165.68 | 164.04 | 164.04 | 165.68 | 163.04 | 3,068 |
| October 31, 2025 | 165.9 | 163.64 | 163.64 | 165.9 | 160 | 8,679 |
| October 30, 2025 | 163.98 | 162.7 | 162.7 | 166.2 | 160.3 | 6,638 |
| October 29, 2025 | 165.99 | 162.34 | 162.34 | 166 | 160.1 | 9,988 |
| October 28, 2025 | 166.4 | 164.87 | 164.87 | 166.4 | 162 | 4,439 |
| October 27, 2025 | 165 | 163.15 | 163.15 | 167.69 | 162 | 5,575 |
| October 24, 2025 | 168.5 | 165 | 165 | 168.5 | 161.1 | 9,738 |
| October 23, 2025 | 170.55 | 165.44 | 165.44 | 173.59 | 164 | 37,171 |
| October 21, 2025 | 164.29 | 169.37 | 169.37 | 174 | 164.29 | 34,002 |
| October 20, 2025 | 153 | 164.22 | 164.22 | 177.38 | 153 | 435,381 |
| October 17, 2025 | 183.85 | 147.82 | 147.82 | 188 | 146.32 | 305,133 |
| October 16, 2025 | 182.94 | 182.91 | 182.91 | 184.99 | 182.5 | 1,274 |
| October 15, 2025 | 183.14 | 182.02 | 182.02 | 185.62 | 180 | 3,665 |
| October 14, 2025 | 184.2 | 182.22 | 182.22 | 186.5 | 180 | 2,602 |
| October 13, 2025 | 182.16 | 180.58 | 180.58 | 184.49 | 179.01 | 3,544 |
| October 10, 2025 | 185.39 | 182.65 | 182.65 | 185.39 | 182.02 | 3,179 |
| October 09, 2025 | 186.98 | 182.58 | 182.58 | 186.98 | 181.65 | 900 |
| October 08, 2025 | 187.99 | 183.65 | 183.65 | 187.99 | 183 | 3,316 |
| October 07, 2025 | 187.27 | 185.44 | 185.44 | 187.68 | 184.26 | 515 |
| October 06, 2025 | 184.51 | 187.28 | 187.28 | 190 | 181.58 | 4,444 |
| October 03, 2025 | 186.47 | 184.51 | 184.51 | 186.47 | 183.7 | 959 |
| October 01, 2025 | 187.49 | 183.61 | 183.61 | 187.49 | 182.1 | 2,185 |
| September 30, 2025 | 187.48 | 184.75 | 184.75 | 187.48 | 184 | 896 |
| September 29, 2025 | 187.9 | 184.27 | 184.27 | 187.9 | 183.5 | 972 |
| September 26, 2025 | 186.62 | 184.17 | 184.17 | 186.62 | 183 | 982 |
| September 25, 2025 | 192.45 | 185.69 | 185.69 | 192.45 | 185.06 | 4,011 |
| September 24, 2025 | 188.35 | 189.47 | 189.47 | 190.91 | 187 | 1,378 |
| September 23, 2025 | 192.74 | 187.41 | 187.41 | 192.74 | 186.65 | 13,744 |
| September 22, 2025 | 192 | 189.63 | 189.63 | 192.6 | 186.6 | 2,632 |
| September 19, 2025 | 192.78 | 190.16 | 190.16 | 192.78 | 189.55 | 5,308 |
| September 18, 2025 | 191.07 | 191.83 | 191.83 | 192.99 | 188.27 | 4,399 |
| September 17, 2025 | 188.42 | 191.52 | 191.52 | 193 | 188.42 | 5,893 |
| September 16, 2025 | 192.99 | 189.7 | 189.7 | 192.99 | 189.5 | 7,736 |
| September 15, 2025 | 193 | 190.29 | 190.29 | 193.05 | 189.1 | 5,699 |
| September 12, 2025 | 192.87 | 191.23 | 191.23 | 194.5 | 190.4 | 4,453 |
| September 11, 2025 | 194.7 | 192.87 | 192.87 | 198.9 | 190.15 | 11,722 |
| September 10, 2025 | 191 | 191.13 | 191.13 | 194 | 188.75 | 725 |
| September 09, 2025 | 193.32 | 190.47 | 190.47 | 193.58 | 190 | 1,940 |
| September 08, 2025 | 192.77 | 192.34 | 192.34 | 193.73 | 190.94 | 3,074 |
| September 05, 2025 | 193.19 | 191.24 | 191.24 | 197.57 | 190.1 | 8,939 |
| September 04, 2025 | 193.22 | 192.16 | 192.16 | 194.39 | 187.61 | 2,800 |
| September 03, 2025 | 190.15 | 192.25 | 192.25 | 195 | 190.15 | 2,849 |
| September 02, 2025 | 193.14 | 191.29 | 191.29 | 194.8 | 190.41 | 2,093 |
| September 01, 2025 | 191.09 | 191.63 | 191.63 | 193.85 | 191.08 | 1,827 |
| August 29, 2025 | 193.99 | 189.97 | 189.97 | 194.55 | 189 | 3,912 |
| August 28, 2025 | 194.05 | 191.95 | 191.95 | 195.19 | 191.6 | 2,979 |
| August 26, 2025 | 196.22 | 194.33 | 194.33 | 197.59 | 194 | 1,694 |
| August 25, 2025 | 199.63 | 194.77 | 194.77 | 200 | 194.05 | 5,953 |
| August 22, 2025 | 201 | 199.63 | 199.63 | 202 | 198.06 | 5,134 |
| August 21, 2025 | 200.35 | 197.36 | 197.36 | 200.39 | 195.55 | 5,279 |
| August 20, 2025 | 197.09 | 196.44 | 196.44 | 199.94 | 195 | 3,624 |
| August 19, 2025 | 196.32 | 198.82 | 198.82 | 199 | 196.31 | 3,191 |
| August 18, 2025 | 200 | 196.29 | 196.29 | 201.99 | 195.85 | 3,534 |
| August 14, 2025 | 199.26 | 196.9 | 196.9 | 200.78 | 194.84 | 3,692 |
| August 13, 2025 | 202.42 | 198.41 | 198.41 | 205 | 197.25 | 7,206 |
| August 12, 2025 | 206.99 | 202.42 | 202.42 | 211.45 | 200.56 | 42,347 |
| August 11, 2025 | 186.33 | 195.07 | 195.07 | 198.8 | 184.01 | 23,419 |