186.18
+8.13(+4.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 178.05 | 186.18 | 186.18 | 189.5 | 175.51 | 1.08M |
| September 11, 2025 | 172.5 | 178.05 | 178.05 | 181.42 | 172.5 | 482,233 |
| September 10, 2025 | 171.5 | 173.21 | 173.21 | 174.95 | 171.5 | 215,857 |
| September 09, 2025 | 174.01 | 173.54 | 173.54 | 175.1 | 171.96 | 148,415 |
| September 08, 2025 | 174.98 | 175.03 | 175.03 | 176.23 | 173.82 | 127,789 |
| September 05, 2025 | 169.97 | 174.98 | 174.98 | 176 | 169.4 | 447,706 |
| September 04, 2025 | 173.71 | 169.81 | 169.81 | 175.77 | 169.1 | 187,561 |
| September 03, 2025 | 172 | 173.66 | 173.66 | 174.23 | 169.5 | 367,334 |
| September 02, 2025 | 174.5 | 170.35 | 170.35 | 175.8 | 169.79 | 189,742 |
| September 01, 2025 | 170.25 | 173.87 | 173.87 | 176.48 | 168.6 | 306,570 |
| August 29, 2025 | 168.21 | 170.51 | 170.51 | 173.32 | 165.99 | 315,848 |
| August 28, 2025 | 165.85 | 168.83 | 168.83 | 170.65 | 164.25 | 233,422 |
| August 26, 2025 | 168.56 | 168 | 168 | 173.99 | 165.34 | 396,824 |
| August 25, 2025 | 168 | 168.56 | 168.56 | 172.99 | 164.36 | 396,668 |
| August 22, 2025 | 162.09 | 167.19 | 167.19 | 170.01 | 162.09 | 672,120 |
| August 21, 2025 | 160.96 | 162.17 | 162.17 | 166.3 | 159.07 | 386,358 |
| August 20, 2025 | 156.52 | 160.96 | 160.96 | 163.94 | 156.52 | 455,603 |
| August 19, 2025 | 154.5 | 156.53 | 156.53 | 160.2 | 153.82 | 360,884 |
| August 18, 2025 | 150 | 155.52 | 155.52 | 158.03 | 149.95 | 650,010 |
| August 14, 2025 | 151.5 | 147.51 | 147.51 | 153.37 | 146.56 | 276,526 |
| August 13, 2025 | 152 | 151.68 | 151.68 | 154.35 | 150.5 | 149,260 |
| August 12, 2025 | 156 | 152.52 | 152.52 | 159.8 | 151 | 293,627 |
| August 11, 2025 | 147.48 | 154.08 | 154.08 | 155.54 | 146.67 | 611,191 |
| August 08, 2025 | 153 | 147.48 | 147.48 | 155 | 146.5 | 352,399 |
| August 07, 2025 | 153.14 | 153.1 | 153.1 | 155 | 144.21 | 553,194 |
| August 06, 2025 | 158.43 | 153.14 | 153.14 | 158.43 | 150.5 | 377,154 |
| August 05, 2025 | 160.8 | 158.43 | 158.43 | 161.28 | 157.21 | 182,381 |
| August 04, 2025 | 161 | 160.35 | 160.35 | 161.12 | 157.01 | 208,512 |
| August 01, 2025 | 162.97 | 158.85 | 158.85 | 164.66 | 157.6 | 379,899 |
| July 31, 2025 | 165 | 162.96 | 162.96 | 167.02 | 161.99 | 219,178 |
| July 30, 2025 | 167.65 | 166.03 | 166.03 | 170.24 | 163.32 | 275,722 |
| July 29, 2025 | 166.7 | 166 | 166 | 169.6 | 162.21 | 451,599 |
| July 28, 2025 | 171.99 | 166.72 | 166.72 | 172.42 | 165.3 | 261,399 |
| July 25, 2025 | 178.3 | 170.08 | 170.08 | 178.95 | 169.26 | 394,047 |
| July 24, 2025 | 181.9 | 177.43 | 177.43 | 182.77 | 176.53 | 267,739 |
| July 23, 2025 | 183.61 | 180.43 | 180.43 | 184.55 | 177.99 | 390,902 |
| July 22, 2025 | 188.53 | 182.71 | 182.71 | 189.22 | 182.11 | 313,422 |
| July 21, 2025 | 191.1 | 187.6 | 187.6 | 191.14 | 185.53 | 240,419 |
| July 18, 2025 | 192.25 | 191.14 | 191.14 | 193.04 | 187.63 | 260,050 |
| July 17, 2025 | 194.3 | 193.24 | 193.24 | 196.73 | 191.51 | 317,220 |
| July 16, 2025 | 194.7 | 194.15 | 194.15 | 196.5 | 192.2 | 267,195 |
| July 15, 2025 | 187.4 | 194.15 | 194.15 | 195.72 | 187 | 826,470 |
| July 14, 2025 | 188.81 | 185.48 | 185.48 | 188.82 | 184.5 | 312,115 |
| July 11, 2025 | 193 | 188.81 | 188.81 | 193.19 | 188.02 | 224,897 |
| July 10, 2025 | 188.81 | 192.18 | 192.18 | 192.7 | 187.61 | 529,629 |
| July 09, 2025 | 187.2 | 187.2 | 187.2 | 189.15 | 185.77 | 359,016 |
| July 08, 2025 | 190 | 186.39 | 186.39 | 193.3 | 183.61 | 727,054 |
| July 07, 2025 | 195.65 | 189.2 | 189.2 | 196 | 188 | 524,850 |
| July 04, 2025 | 190.06 | 194.68 | 194.68 | 196.59 | 187.92 | 1.6M |
| July 03, 2025 | 195.29 | 188.62 | 188.62 | 195.5 | 187.4 | 762,852 |
| July 02, 2025 | 199.05 | 193.95 | 193.95 | 199.44 | 192.48 | 823,573 |
| July 01, 2025 | 199 | 199.51 | 199.51 | 202.12 | 196.6 | 631,171 |
| June 30, 2025 | 204.78 | 198.55 | 198.55 | 207.01 | 196.75 | 954,948 |
| June 27, 2025 | 207.05 | 205.8 | 205.8 | 211.33 | 204.1 | 1.55M |
| June 26, 2025 | 209.6 | 205.14 | 205.14 | 211.6 | 203.3 | 902,876 |
| June 25, 2025 | 206.1 | 209.6 | 209.6 | 211.8 | 203.24 | 2.83M |
| June 24, 2025 | 194.3 | 204.57 | 204.57 | 207.01 | 194.22 | 2.61M |
| June 23, 2025 | 187.7 | 192.76 | 192.76 | 197.55 | 187.06 | 1.08M |
| June 20, 2025 | 186.3 | 188.7 | 188.7 | 194.45 | 186.3 | 1.54M |
| June 19, 2025 | 196.99 | 188.73 | 188.73 | 196.99 | 186.5 | 1.24M |