181.02
+0.94(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 179.9 | 181.02 | 181.02 | 182.4 | 179.6 | 14.62M |
| October 23, 2025 | 178.89 | 180.08 | 180.08 | 181.37 | 178.4 | 6.89M |
| October 21, 2025 | 178.82 | 178.3 | 178.3 | 179 | 177.95 | 550,543 |
| October 20, 2025 | 179.2 | 178.42 | 178.42 | 179.75 | 177.98 | 5.95M |
| October 17, 2025 | 179.21 | 177.6 | 177.6 | 179.21 | 176.02 | 10.65M |
| October 16, 2025 | 177.37 | 179.17 | 179.17 | 180.8 | 177.1 | 11.92M |
| October 15, 2025 | 176.08 | 177.37 | 177.37 | 178.49 | 175.62 | 10.46M |
| October 14, 2025 | 180.33 | 175.37 | 175.37 | 183.5 | 173.47 | 13.39M |
| October 13, 2025 | 178.8 | 180.33 | 180.33 | 180.7 | 176.39 | 11.26M |
| October 10, 2025 | 178.3 | 179.21 | 179.21 | 181 | 178.3 | 12M |
| October 09, 2025 | 177.52 | 178.45 | 178.45 | 179.18 | 177.52 | 5.7M |
| October 08, 2025 | 180.83 | 177.52 | 177.52 | 181.3 | 177.13 | 9.74M |
| October 07, 2025 | 176.61 | 179.9 | 179.9 | 180.24 | 176.54 | 8.79M |
| October 06, 2025 | 175.32 | 176.62 | 176.62 | 178.16 | 175.32 | 5.02M |
| October 03, 2025 | 174.72 | 177.36 | 177.36 | 177.75 | 174.48 | 7.7M |
| October 01, 2025 | 175.7 | 174.56 | 174.56 | 176.49 | 173.75 | 6.38M |
| September 30, 2025 | 176.5 | 176.29 | 176.29 | 177.32 | 175.5 | 9.9M |
| September 29, 2025 | 172.78 | 176.49 | 176.49 | 177.1 | 171.9 | 12.46M |
| September 26, 2025 | 174.31 | 172.02 | 172.02 | 174.55 | 171.3 | 8.76M |
| September 25, 2025 | 176 | 174.42 | 174.42 | 177.66 | 174 | 8.86M |
| September 24, 2025 | 178.7 | 175.91 | 175.91 | 179 | 175.66 | 10.05M |
| September 23, 2025 | 181.1 | 178.66 | 178.66 | 181.7 | 178.15 | 6.37M |
| September 22, 2025 | 181.6 | 180.95 | 180.95 | 182.36 | 179.85 | 5.33M |
| September 19, 2025 | 181.1 | 181.65 | 181.65 | 182.05 | 180.5 | 6.56M |
| September 18, 2025 | 182 | 180.95 | 180.95 | 182.98 | 180.25 | 5.87M |
| September 17, 2025 | 182.24 | 181.6 | 181.6 | 182.99 | 180.7 | 4.83M |
| September 16, 2025 | 180.7 | 182.24 | 182.24 | 182.5 | 179.25 | 6.38M |
| September 15, 2025 | 179 | 179.93 | 179.93 | 180.57 | 177.66 | 4.51M |
| September 12, 2025 | 180.5 | 178.49 | 178.49 | 183.8 | 178.1 | 19.07M |
| September 11, 2025 | 175.9 | 179.01 | 179.01 | 179.78 | 175.3 | 13.06M |
| September 10, 2025 | 173.4 | 173.9 | 173.9 | 174.78 | 173.1 | 7.05M |
| September 09, 2025 | 172.39 | 172.96 | 172.96 | 173.64 | 171.7 | 8.19M |
| September 08, 2025 | 173.97 | 172.37 | 172.37 | 174.5 | 172.03 | 5.69M |
| September 05, 2025 | 174.67 | 173.97 | 173.97 | 175.22 | 172.61 | 7.6M |
| September 04, 2025 | 178.59 | 174.66 | 174.66 | 178.75 | 174 | 9.77M |
| September 03, 2025 | 180.39 | 178.02 | 178.02 | 181.35 | 176.94 | 6.21M |
| September 02, 2025 | 176.05 | 179.29 | 179.29 | 180.45 | 175.72 | 8.67M |
| September 01, 2025 | 173.12 | 175.94 | 175.94 | 176.16 | 172.86 | 6.77M |
| August 29, 2025 | 170.18 | 173.07 | 173.07 | 174 | 170.06 | 8.82M |
| August 28, 2025 | 171.64 | 171.22 | 171.22 | 172.4 | 169.56 | 8.5M |
| August 26, 2025 | 174.33 | 171.64 | 171.64 | 175.87 | 171 | 9.99M |
| August 25, 2025 | 176.82 | 175.9 | 175.9 | 176.86 | 175.06 | 8.32M |
| August 22, 2025 | 177.61 | 176.81 | 176.81 | 177.94 | 176.05 | 6.43M |
| August 21, 2025 | 178.75 | 177.77 | 177.77 | 178.88 | 177.12 | 7.25M |
| August 20, 2025 | 175.16 | 178.12 | 178.12 | 179.39 | 174.89 | 10.61M |
| August 19, 2025 | 173.4 | 174.89 | 174.89 | 176.3 | 173.4 | 6.73M |
| August 18, 2025 | 174 | 173.66 | 173.66 | 174.51 | 172.36 | 6.36M |
| August 14, 2025 | 173.06 | 173.93 | 173.93 | 174.84 | 172.87 | 8.86M |
| August 13, 2025 | 174.2 | 173.36 | 173.36 | 174.76 | 172.3 | 6.02M |
| August 12, 2025 | 173 | 174.3 | 174.3 | 175.24 | 172.48 | 7.14M |
| August 11, 2025 | 171.15 | 173.02 | 173.02 | 173.23 | 170.1 | 5.58M |
| August 08, 2025 | 169.43 | 171.15 | 171.15 | 172 | 168.3 | 15.91M |
| August 07, 2025 | 169.66 | 169.49 | 169.49 | 169.85 | 167.25 | 13.07M |
| August 06, 2025 | 171.89 | 169.91 | 169.91 | 172 | 169.32 | 16.49M |
| August 05, 2025 | 174.54 | 171.34 | 171.34 | 174.9 | 170.7 | 14.69M |
| August 04, 2025 | 173.7 | 174.54 | 174.54 | 175.37 | 172.5 | 9.78M |
| August 01, 2025 | 177.67 | 174.39 | 174.39 | 177.68 | 173.85 | 12.96M |
| July 31, 2025 | 178 | 177.68 | 177.68 | 178.91 | 177.36 | 7.94M |
| July 30, 2025 | 182.99 | 180.57 | 180.57 | 183.07 | 179.9 | 8.78M |
| July 29, 2025 | 179.3 | 182.98 | 182.98 | 185.34 | 178.2 | 13.85M |