192.01
-0.76(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 193.4 | 192.01 | 192.01 | 193.75 | 191 | 567,370 |
| December 23, 2025 | 194.1 | 192.77 | 192.77 | 197.67 | 190.91 | 1.46M |
| December 22, 2025 | 193.85 | 193.59 | 193.59 | 195 | 192.35 | 901,632 |
| December 19, 2025 | 191.48 | 193.61 | 193.61 | 199.75 | 191 | 3.32M |
| December 18, 2025 | 190.2 | 191.27 | 191.27 | 192.99 | 189.22 | 1.13M |
| December 17, 2025 | 191.1 | 190.88 | 190.88 | 193.82 | 188.21 | 1.16M |
| December 16, 2025 | 192 | 191.94 | 191.94 | 195.25 | 190.5 | 2.1M |
| December 15, 2025 | 188 | 191.21 | 191.21 | 193 | 186.75 | 2.47M |
| December 12, 2025 | 190 | 188.3 | 188.3 | 190.96 | 187.15 | 1.14M |
| December 11, 2025 | 185.01 | 189.28 | 189.28 | 190 | 185.01 | 1.33M |
| December 10, 2025 | 190 | 186.53 | 186.53 | 190.97 | 185 | 1.48M |
| December 09, 2025 | 182.4 | 188.89 | 188.89 | 190.47 | 178.3 | 3.79M |
| December 08, 2025 | 182.79 | 182.14 | 182.14 | 182.99 | 179.47 | 2.11M |
| December 05, 2025 | 185.1 | 182.29 | 182.29 | 185.71 | 178.31 | 2.34M |
| December 04, 2025 | 184.39 | 185.88 | 185.88 | 187.94 | 182.37 | 2.66M |
| December 03, 2025 | 182.72 | 184.39 | 184.39 | 187.88 | 181.6 | 5.11M |
| December 02, 2025 | 180.7 | 181.86 | 181.86 | 183.2 | 179.85 | 2.11M |
| December 01, 2025 | 178.98 | 180.32 | 180.32 | 184.5 | 178.98 | 3.76M |
| November 28, 2025 | 174.94 | 178.72 | 178.72 | 179.51 | 174.7 | 1.65M |
| November 27, 2025 | 181 | 174.94 | 174.94 | 181.9 | 174 | 1.78M |
| November 26, 2025 | 179 | 180.15 | 180.15 | 181.9 | 178.17 | 1.52M |
| November 25, 2025 | 180.18 | 178.84 | 178.84 | 180.7 | 177.01 | 1.32M |
| November 24, 2025 | 179 | 179.88 | 179.88 | 182.99 | 177.2 | 4.69M |
| November 21, 2025 | 181 | 177.95 | 177.95 | 181 | 176.5 | 4.05M |
| November 19, 2025 | 175.9 | 173.86 | 173.86 | 176.85 | 173.5 | 1.37M |
| November 18, 2025 | 175.61 | 174.94 | 174.94 | 176.8 | 173.1 | 1.56M |
| November 17, 2025 | 175.1 | 175.62 | 175.62 | 177.6 | 174.61 | 1.15M |
| November 14, 2025 | 173.55 | 174.43 | 174.43 | 176.24 | 172.14 | 2.49M |
| November 13, 2025 | 174.81 | 174.89 | 174.89 | 178.4 | 174.22 | 3.69M |
| November 12, 2025 | 174.3 | 174.81 | 174.81 | 175.13 | 172.1 | 2.72M |
| November 11, 2025 | 178.1 | 179.71 | 179.71 | 181.78 | 176.67 | 5.1M |
| November 10, 2025 | 181 | 177.15 | 177.15 | 181.51 | 175.31 | 4.14M |
| November 07, 2025 | 172.59 | 179.6 | 179.6 | 183 | 171.44 | 15.45M |
| November 06, 2025 | 175.1 | 171.82 | 171.82 | 179.57 | 171 | 24.93M |
| November 04, 2025 | 165.54 | 162.78 | 162.78 | 166.02 | 161.5 | 1.38M |
| November 03, 2025 | 168 | 165.28 | 165.28 | 168.5 | 165 | 1.32M |
| October 31, 2025 | 169.99 | 166.62 | 166.62 | 169.99 | 166.01 | 1.42M |
| October 30, 2025 | 169 | 169.02 | 169.02 | 171.54 | 165.5 | 6.57M |
| October 29, 2025 | 160 | 166.01 | 166.01 | 167 | 159.16 | 5.13M |
| October 28, 2025 | 161 | 158.99 | 158.99 | 162 | 158.5 | 983,482 |
| October 27, 2025 | 161.93 | 160.77 | 160.77 | 161.93 | 159 | 1.1M |
| October 24, 2025 | 160.3 | 160.54 | 160.54 | 163.7 | 159.15 | 1.95M |
| October 23, 2025 | 161.5 | 160.04 | 160.04 | 162.36 | 159.3 | 908,770 |
| October 21, 2025 | 160.4 | 161.24 | 161.24 | 162.33 | 160.4 | 274,200 |
| October 20, 2025 | 160.25 | 159.92 | 159.92 | 160.7 | 158.45 | 480,668 |
| October 17, 2025 | 160.1 | 160 | 160 | 160.51 | 158.2 | 1.12M |
| October 16, 2025 | 163.37 | 160.1 | 160.1 | 163.6 | 159.5 | 1.06M |
| October 15, 2025 | 158.3 | 163.28 | 163.28 | 164.6 | 156.4 | 3.63M |
| October 14, 2025 | 161 | 158.19 | 158.19 | 161.8 | 157.05 | 958,626 |
| October 13, 2025 | 161.73 | 161 | 161 | 162.3 | 160.5 | 1.34M |
| October 10, 2025 | 159.4 | 161.91 | 161.91 | 164.3 | 159.4 | 1.34M |
| October 09, 2025 | 161.1 | 159.95 | 159.95 | 161.39 | 159 | 1.11M |
| October 08, 2025 | 164.22 | 161.52 | 161.52 | 164.89 | 161 | 1.27M |
| October 07, 2025 | 163 | 162.91 | 162.91 | 163.9 | 161.11 | 1.68M |
| October 06, 2025 | 160.99 | 163.07 | 163.07 | 164.47 | 159.07 | 2.91M |
| October 03, 2025 | 159 | 159.86 | 159.86 | 162.68 | 158.99 | 2.38M |
| October 01, 2025 | 158 | 158.62 | 158.62 | 159.8 | 156.43 | 1.04M |
| September 30, 2025 | 157.59 | 158.03 | 158.03 | 160.45 | 156.9 | 1.19M |
| September 29, 2025 | 158.89 | 157.22 | 157.22 | 161.8 | 155.21 | 4.28M |
| September 26, 2025 | 156.11 | 156.26 | 156.26 | 158.08 | 153.96 | 1.66M |