176.00
-2.07001(-1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 178 | 176 | 176 | 180.63 | 174.12 | 367,040 |
| December 29, 2025 | 180.3 | 178.07 | 178.07 | 181.99 | 177.08 | 288,349 |
| December 26, 2025 | 184.89 | 182.3 | 182.3 | 186.89 | 181 | 218,755 |
| December 24, 2025 | 186.28 | 184.9 | 184.9 | 188.9 | 183.8 | 307,069 |
| December 23, 2025 | 189.5 | 187.05 | 187.05 | 190 | 186.35 | 210,166 |
| December 22, 2025 | 189.98 | 190.12 | 190.12 | 194.62 | 188.96 | 265,025 |
| December 19, 2025 | 186.89 | 189.61 | 189.61 | 190.86 | 186.71 | 187,321 |
| December 18, 2025 | 192 | 187.71 | 187.71 | 192 | 186.07 | 193,014 |
| December 17, 2025 | 191.9 | 190.64 | 190.64 | 193.95 | 188.57 | 510,111 |
| December 16, 2025 | 193.4 | 192.67 | 192.67 | 196.49 | 192.01 | 315,282 |
| December 15, 2025 | 194.2 | 194.57 | 194.57 | 196.88 | 191.39 | 387,832 |
| December 12, 2025 | 192.96 | 195 | 195 | 197.95 | 192.5 | 292,003 |
| December 11, 2025 | 193 | 193.87 | 193.87 | 194.72 | 190.37 | 350,686 |
| December 10, 2025 | 194.5 | 192.01 | 192.01 | 197.67 | 190.26 | 529,772 |
| December 09, 2025 | 190 | 194.39 | 194.39 | 195.78 | 185.12 | 1.13M |
| December 08, 2025 | 198 | 190.84 | 190.84 | 199.55 | 188.12 | 566,460 |
| December 05, 2025 | 200 | 198.47 | 198.47 | 201.76 | 197.48 | 439,671 |
| December 04, 2025 | 204.37 | 200.95 | 200.95 | 206.6 | 199.27 | 518,283 |
| December 03, 2025 | 212.59 | 205.15 | 205.15 | 212.59 | 202.02 | 910,600 |
| December 02, 2025 | 216.8 | 212.4 | 212.4 | 216.8 | 208 | 1.01M |
| December 01, 2025 | 209.45 | 217.01 | 217.01 | 221.5 | 209.45 | 1.84M |
| November 28, 2025 | 208 | 207.89 | 207.89 | 209.09 | 205.47 | 415,258 |
| November 27, 2025 | 205.89 | 208.94 | 208.94 | 212.27 | 204.65 | 1.25M |
| November 26, 2025 | 197.8 | 205.65 | 205.65 | 211 | 196.91 | 1.73M |
| November 25, 2025 | 195.37 | 197 | 197 | 198.8 | 192.81 | 457,283 |
| November 24, 2025 | 199.44 | 195.37 | 195.37 | 200.95 | 194.48 | 391,683 |
| November 21, 2025 | 200.87 | 199.14 | 199.14 | 203.39 | 198 | 417,655 |
| November 19, 2025 | 212.5 | 206.94 | 206.94 | 215.4 | 205.44 | 1.32M |
| November 18, 2025 | 202 | 211.26 | 211.26 | 221.2 | 199.01 | 8.67M |
| November 17, 2025 | 199.99 | 200.87 | 200.87 | 204.54 | 196.25 | 671,432 |
| November 14, 2025 | 202.25 | 196.49 | 196.49 | 206.9 | 194.03 | 1.23M |
| November 13, 2025 | 194.33 | 200.42 | 200.42 | 204.69 | 189 | 5.99M |
| November 12, 2025 | 181 | 183.71 | 183.71 | 187 | 179 | 562,122 |
| November 11, 2025 | 173.59 | 180.86 | 180.86 | 184.4 | 172.51 | 702,127 |
| November 10, 2025 | 175.7 | 172.73 | 172.73 | 176.34 | 171.07 | 191,922 |
| November 07, 2025 | 174.15 | 174.69 | 174.69 | 175.47 | 168.5 | 337,308 |
| November 06, 2025 | 176.99 | 174.19 | 174.19 | 177.6 | 171.37 | 358,596 |
| November 04, 2025 | 168.39 | 175.84 | 175.84 | 178.85 | 168.38 | 774,886 |
| November 03, 2025 | 173.1 | 167.75 | 167.75 | 173.11 | 167.12 | 205,120 |
| October 31, 2025 | 170.9 | 171.7 | 171.7 | 172.8 | 166.05 | 316,960 |
| October 30, 2025 | 175.95 | 170.05 | 170.05 | 175.95 | 168.7 | 326,174 |
| October 29, 2025 | 175.95 | 174.85 | 174.85 | 182.25 | 172.85 | 818,875 |
| October 28, 2025 | 168.25 | 174 | 174 | 174.8 | 165.75 | 819,297 |
| October 27, 2025 | 163 | 167.15 | 167.15 | 170 | 161.1 | 661,587 |
| October 24, 2025 | 166 | 162.2 | 162.2 | 166.9 | 161.25 | 556,796 |
| October 23, 2025 | 169.2 | 165.95 | 165.95 | 170.5 | 164.2 | 638,229 |
| October 21, 2025 | 169.7 | 168.9 | 168.9 | 171.5 | 167 | 107,721 |
| October 20, 2025 | 171.6 | 167 | 167 | 172.5 | 165.75 | 758,576 |
| October 17, 2025 | 173.7 | 171.6 | 171.6 | 176.65 | 169.4 | 754,343 |
| October 16, 2025 | 173.1 | 172.75 | 172.75 | 176 | 169.2 | 1.1M |
| October 15, 2025 | 175.4 | 170.75 | 170.75 | 177.25 | 169.25 | 718,349 |
| October 14, 2025 | 193.5 | 175.4 | 175.4 | 193.5 | 173.55 | 1.38M |
| October 13, 2025 | 187 | 193.18 | 193.18 | 196 | 186.55 | 1.66M |
| October 10, 2025 | 186.3 | 186.83 | 186.83 | 188 | 182.63 | 881,556 |
| October 09, 2025 | 193.85 | 186.33 | 186.33 | 193.85 | 180.53 | 1.5M |
| October 08, 2025 | 195.4 | 192.75 | 192.75 | 196.3 | 192.05 | 313,768 |
| October 07, 2025 | 197.2 | 195.25 | 195.25 | 198.7 | 194.53 | 352,522 |
| October 06, 2025 | 202.18 | 197.2 | 197.2 | 205.95 | 196 | 680,182 |
| October 03, 2025 | 207.5 | 202.18 | 202.18 | 208.03 | 200.78 | 420,838 |
| October 01, 2025 | 196.8 | 205.13 | 205.13 | 206.7 | 196.28 | 1.11M |