179.71
+2.56(+1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 156 | 156.24 | 156.24 | 157.88 | 153.63 | 3.03M |
| September 24, 2025 | 155.6 | 153.21 | 153.21 | 156.31 | 152.85 | 568,163 |
| September 23, 2025 | 157.4 | 155.48 | 155.48 | 157.96 | 154.75 | 815,883 |
| September 22, 2025 | 161.99 | 157.97 | 157.97 | 161.99 | 156.11 | 1.34M |
| September 19, 2025 | 159 | 157.05 | 157.05 | 159.15 | 156.27 | 914,372 |
| September 18, 2025 | 162 | 159.47 | 159.47 | 162.15 | 157.1 | 1.66M |
| September 17, 2025 | 161.43 | 162.26 | 162.26 | 163 | 161 | 618,859 |
| September 16, 2025 | 161.8 | 161.47 | 161.47 | 162.98 | 160 | 1.39M |
| September 15, 2025 | 162.97 | 164.09 | 164.09 | 165.62 | 162.7 | 2.8M |
| September 12, 2025 | 151.8 | 161.28 | 161.28 | 163.44 | 151.8 | 12.23M |
| September 11, 2025 | 151.5 | 151.79 | 151.79 | 153.45 | 151.5 | 634,284 |
| September 10, 2025 | 150.89 | 151.48 | 151.48 | 152.61 | 150.51 | 618,021 |
| September 09, 2025 | 150.15 | 150.62 | 150.62 | 150.99 | 148.99 | 550,155 |
| September 08, 2025 | 151.65 | 150.31 | 150.31 | 151.65 | 150 | 498,422 |
| September 05, 2025 | 151 | 150.95 | 150.95 | 152.25 | 150 | 499,556 |
| September 04, 2025 | 154.9 | 150.56 | 150.56 | 155.99 | 150.13 | 1.01M |
| September 03, 2025 | 152.1 | 154.75 | 154.75 | 155.9 | 152.1 | 766,319 |
| September 02, 2025 | 152.38 | 152.34 | 152.34 | 154.25 | 150.45 | 1.35M |
| September 01, 2025 | 149.1 | 152.39 | 152.39 | 154.5 | 148.49 | 802,720 |
| August 29, 2025 | 150.99 | 149.11 | 149.11 | 151.59 | 148.54 | 800,319 |
| August 28, 2025 | 151.91 | 150.99 | 150.99 | 152.5 | 147.35 | 1.93M |
| August 26, 2025 | 157.9 | 156.22 | 156.22 | 159.5 | 155.63 | 2.26M |
| August 25, 2025 | 156.52 | 156.91 | 156.91 | 157.95 | 155.2 | 779,521 |
| August 22, 2025 | 157.75 | 156.06 | 156.06 | 158.3 | 155.7 | 666,871 |
| August 21, 2025 | 156.1 | 156.77 | 156.77 | 157.95 | 155.94 | 971,708 |
| August 20, 2025 | 154.65 | 155.94 | 155.94 | 156.95 | 154.41 | 829,353 |
| August 19, 2025 | 154.04 | 154.37 | 154.37 | 154.88 | 153.14 | 1.01M |
| August 18, 2025 | 156.8 | 153.66 | 153.66 | 156.8 | 152.81 | 885,462 |
| August 14, 2025 | 154.1 | 153.83 | 153.83 | 156.89 | 153.43 | 970,023 |
| August 13, 2025 | 157.6 | 157.42 | 157.42 | 160.4 | 155.45 | 1.12M |