162.00
+0.67(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 162.14 | 162 | 161.98 | 162.14 | 160.51 | 1,280 |
| December 23, 2025 | 161.71 | 161.33 | 161.33 | 161.71 | 159.11 | 2,480 |
| December 22, 2025 | 160.5 | 160.9 | 160.9 | 161.9 | 160.5 | 1,069 |
| December 19, 2025 | 159.6 | 160.47 | 160.47 | 163.99 | 159.6 | 1,918 |
| December 18, 2025 | 160.22 | 160.22 | 160.22 | 162.5 | 160.22 | 1,650 |
| December 17, 2025 | 163.97 | 160.92 | 160.92 | 164 | 160.13 | 2,311 |
| December 16, 2025 | 162.4 | 160.46 | 160.46 | 164 | 160.22 | 3,033 |
| December 15, 2025 | 160 | 160.26 | 160.26 | 163 | 160 | 2,540 |
| December 12, 2025 | 162.32 | 161.93 | 161.93 | 162.78 | 160.21 | 2,855 |
| December 11, 2025 | 162.74 | 161.52 | 161.52 | 162.9 | 160.8 | 995 |
| December 10, 2025 | 160.3 | 161.94 | 161.94 | 163.29 | 160.3 | 1,072 |
| December 09, 2025 | 162.14 | 161.99 | 161.99 | 162.44 | 160 | 583 |
| December 08, 2025 | 166 | 161.33 | 161.33 | 166 | 160.81 | 1,289 |
| December 05, 2025 | 162.47 | 162.47 | 162.47 | 164.25 | 160.2 | 1,358 |
| December 04, 2025 | 163.69 | 161.66 | 161.66 | 163.69 | 160.03 | 4,879 |
| December 03, 2025 | 161 | 161.88 | 161.88 | 162.99 | 158.78 | 3,394 |
| December 02, 2025 | 158.1 | 160.21 | 160.21 | 161.65 | 158.1 | 3,207 |
| December 01, 2025 | 163.77 | 159.67 | 159.67 | 163.77 | 159 | 2,602 |
| November 28, 2025 | 159.65 | 161.54 | 161.54 | 162 | 159.65 | 1,538 |
| November 27, 2025 | 159 | 159.6 | 159.6 | 162 | 159 | 1,671 |
| November 26, 2025 | 161 | 159 | 159 | 161 | 158.5 | 3,306 |
| November 25, 2025 | 158.11 | 158.81 | 158.81 | 161.59 | 158.11 | 5,155 |
| November 24, 2025 | 159.7 | 158.61 | 158.61 | 161 | 158.1 | 1,751 |
| November 21, 2025 | 162.81 | 158.39 | 158.39 | 163.79 | 158.1 | 9,000 |
| November 19, 2025 | 167.99 | 163.8 | 163.8 | 168.3 | 163 | 5,199 |
| November 18, 2025 | 170.09 | 165.7 | 165.7 | 170.77 | 165 | 5,415 |
| November 17, 2025 | 168.99 | 169.24 | 169.24 | 174 | 164.1 | 17,638 |
| November 14, 2025 | 162.36 | 164.86 | 164.86 | 169.8 | 160 | 13,259 |
| November 13, 2025 | 162.1 | 160.88 | 160.88 | 162.5 | 160.11 | 5,865 |
| November 12, 2025 | 158.67 | 161.38 | 161.38 | 162.99 | 158.39 | 7,493 |
| November 11, 2025 | 163.44 | 158.67 | 158.67 | 164 | 158.11 | 3,917 |
| November 10, 2025 | 163 | 160.27 | 160.27 | 164 | 159.1 | 3,138 |
| 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 |