162.06
-0.19(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 162.5 | 162.06 | 162.06 | 169.28 | 160.5 | 208,898 |
| December 23, 2025 | 160 | 162.25 | 162.25 | 163.1 | 159.94 | 120,362 |
| December 22, 2025 | 160.01 | 160.49 | 160.49 | 165.99 | 158.01 | 153,439 |
| December 19, 2025 | 150.99 | 160.51 | 160.51 | 162.15 | 149.51 | 302,874 |
| December 18, 2025 | 152.02 | 149.84 | 149.84 | 152.07 | 148.5 | 129,003 |
| December 17, 2025 | 157 | 152.02 | 152.02 | 158 | 150.74 | 172,166 |
| December 16, 2025 | 157.55 | 155.94 | 155.94 | 158.45 | 154.6 | 155,148 |
| December 15, 2025 | 159.89 | 158.92 | 158.92 | 160.37 | 156.66 | 131,462 |
| December 12, 2025 | 159.01 | 158.61 | 158.61 | 161.6 | 156.79 | 237,521 |
| December 11, 2025 | 159.9 | 157.73 | 157.73 | 159.9 | 156.4 | 108,144 |
| December 10, 2025 | 162 | 157.84 | 157.84 | 163.5 | 156.62 | 114,371 |
| December 09, 2025 | 160 | 161.58 | 161.58 | 162.9 | 157.05 | 156,633 |
| December 08, 2025 | 170.05 | 160.75 | 160.75 | 170.47 | 160.01 | 269,271 |
| December 05, 2025 | 170.05 | 170.33 | 170.33 | 171.9 | 167 | 166,299 |
| December 04, 2025 | 169 | 170.2 | 170.2 | 171.9 | 167.81 | 130,210 |
| December 03, 2025 | 168.42 | 170.04 | 170.04 | 170.52 | 166.63 | 158,777 |
| December 02, 2025 | 168.05 | 168.42 | 168.42 | 169.49 | 164.95 | 138,451 |
| December 01, 2025 | 168.3 | 168.68 | 168.68 | 169.87 | 167.21 | 91,317 |
| November 28, 2025 | 173.03 | 168.3 | 168.3 | 173.03 | 167.55 | 240,094 |
| November 27, 2025 | 176.5 | 173.03 | 173.03 | 177.62 | 171.64 | 159,179 |
| November 26, 2025 | 167 | 177.19 | 177.19 | 178.6 | 166.31 | 597,469 |
| November 25, 2025 | 166.25 | 165.94 | 165.94 | 168.38 | 164.9 | 154,581 |
| November 24, 2025 | 166.95 | 166.25 | 166.25 | 170.61 | 165 | 656,464 |
| November 21, 2025 | 168.05 | 166.61 | 166.61 | 169.17 | 165.5 | 169,979 |
| November 19, 2025 | 171.1 | 168.66 | 168.66 | 171.11 | 167.63 | 141,610 |
| November 18, 2025 | 171 | 170.25 | 170.25 | 172.5 | 168.81 | 159,694 |
| November 17, 2025 | 162 | 172.23 | 172.23 | 172.99 | 162 | 218,943 |
| November 14, 2025 | 168.77 | 170.94 | 170.94 | 174 | 168.42 | 196,108 |
| November 13, 2025 | 167.8 | 168.25 | 168.25 | 170 | 165.61 | 259,077 |
| November 12, 2025 | 169.15 | 165.33 | 165.33 | 169.15 | 165 | 133,508 |
| November 11, 2025 | 169 | 166.64 | 166.64 | 171.47 | 164.95 | 447,598 |
| November 10, 2025 | 175 | 170.07 | 170.07 | 176.49 | 169.86 | 316,811 |
| November 07, 2025 | 170 | 174.06 | 174.06 | 174.87 | 168.77 | 286,528 |
| November 06, 2025 | 178.9 | 171.41 | 171.41 | 180 | 164.8 | 1.12M |
| November 04, 2025 | 187 | 178.54 | 178.54 | 188.86 | 177.55 | 290,383 |
| November 03, 2025 | 183 | 187.23 | 187.23 | 191.3 | 182.97 | 577,793 |
| October 31, 2025 | 184.9 | 182.07 | 182.07 | 184.9 | 181.5 | 270,536 |
| October 30, 2025 | 183.15 | 183.3 | 183.3 | 185.14 | 182 | 109,291 |
| October 29, 2025 | 183.05 | 184.98 | 184.98 | 185.68 | 181.05 | 136,511 |
| October 28, 2025 | 181.84 | 184.01 | 184.01 | 185.71 | 180.05 | 213,331 |
| October 27, 2025 | 182.32 | 180.69 | 180.69 | 184 | 179.21 | 266,003 |
| October 24, 2025 | 183.99 | 182.32 | 182.32 | 186 | 180.36 | 298,711 |
| October 23, 2025 | 186.99 | 183.66 | 183.66 | 189.36 | 182.75 | 297,572 |
| October 21, 2025 | 180.51 | 183.23 | 183.23 | 184.74 | 180 | 53,725 |
| October 20, 2025 | 185 | 180.78 | 180.78 | 185 | 180 | 119,807 |
| October 17, 2025 | 182.19 | 182.54 | 182.54 | 183.03 | 180 | 282,083 |
| October 16, 2025 | 189.55 | 181.36 | 181.36 | 191.79 | 176.21 | 553,544 |
| October 15, 2025 | 191.74 | 189.65 | 189.65 | 192.73 | 189 | 135,485 |
| October 14, 2025 | 193 | 191.94 | 191.94 | 194.34 | 190.59 | 298,380 |
| October 13, 2025 | 193 | 192.99 | 192.99 | 194.56 | 192 | 174,089 |
| October 10, 2025 | 193.49 | 193.68 | 193.68 | 195.18 | 192.01 | 296,328 |
| October 09, 2025 | 195 | 192.67 | 192.67 | 195 | 190.55 | 214,649 |
| October 08, 2025 | 193.35 | 193.99 | 193.99 | 194.79 | 192.35 | 343,379 |
| October 07, 2025 | 190.11 | 193.14 | 193.14 | 194.8 | 189.91 | 444,511 |
| October 06, 2025 | 194.49 | 189.9 | 189.9 | 195.51 | 188.91 | 274,657 |
| October 03, 2025 | 193.75 | 193.17 | 193.17 | 194.6 | 189.8 | 355,130 |
| October 01, 2025 | 192.76 | 193.67 | 193.67 | 194.34 | 188 | 317,820 |
| September 30, 2025 | 192.43 | 191.81 | 191.81 | 193.76 | 190.38 | 558,154 |
| September 29, 2025 | 194 | 191.01 | 191.01 | 196.5 | 190.11 | 897,658 |
| September 26, 2025 | 194.85 | 190.26 | 190.26 | 196.3 | 188.6 | 1.24M |