159.87
+1.05(+0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 158.82 | 159.87 | 159.87 | 162.79 | 157.62 | 15,890 |
| December 30, 2025 | 157.9 | 158.82 | 158.82 | 159.45 | 153.5 | 28,274 |
| December 29, 2025 | 158.9 | 153.85 | 153.85 | 158.9 | 153.5 | 18,888 |
| December 26, 2025 | 155.3 | 156.6 | 156.6 | 161.39 | 155.3 | 21,398 |
| December 24, 2025 | 161.47 | 158.45 | 158.45 | 164.78 | 158.26 | 16,740 |
| December 23, 2025 | 165.1 | 161.47 | 161.47 | 165.9 | 160.55 | 15,650 |
| December 22, 2025 | 159.8 | 162.98 | 162.98 | 168.49 | 157.59 | 26,304 |
| December 19, 2025 | 154.05 | 158.21 | 158.21 | 159.2 | 154.05 | 24,533 |
| December 18, 2025 | 152 | 154.78 | 154.78 | 159.34 | 152 | 12,358 |
| December 17, 2025 | 159.4 | 156.19 | 156.19 | 159.44 | 153.67 | 11,738 |
| December 16, 2025 | 159.65 | 156.37 | 156.37 | 159.89 | 154.02 | 7,856 |
| December 15, 2025 | 155.8 | 157.26 | 157.26 | 159.99 | 151.3 | 9,750 |
| December 12, 2025 | 158.2 | 158.19 | 158.19 | 159 | 157 | 14,077 |
| December 11, 2025 | 158.06 | 157.96 | 157.96 | 158.99 | 155.93 | 8,856 |
| December 10, 2025 | 159.81 | 157.09 | 157.09 | 160.59 | 156.15 | 12,689 |
| December 09, 2025 | 160.87 | 157.62 | 157.62 | 160.87 | 156.6 | 26,071 |
| December 08, 2025 | 167 | 160.13 | 160.13 | 167 | 159.31 | 27,477 |
| December 05, 2025 | 166 | 166.4 | 166.4 | 174.1 | 164.85 | 20,084 |
| December 04, 2025 | 169.36 | 167.07 | 167.07 | 172.95 | 165.85 | 9,113 |
| December 03, 2025 | 173.2 | 169.36 | 169.36 | 173.2 | 165.55 | 13,268 |
| December 02, 2025 | 167 | 167 | 167 | 171.58 | 165.25 | 9,418 |
| December 01, 2025 | 175 | 168.77 | 168.77 | 175 | 167.97 | 10,561 |
| November 28, 2025 | 175.79 | 168.97 | 168.97 | 175.98 | 167.1 | 15,238 |
| November 27, 2025 | 174.95 | 175.29 | 175.29 | 178.8 | 172.61 | 19,311 |
| November 26, 2025 | 169 | 172.72 | 172.72 | 174.95 | 169 | 20,046 |
| November 25, 2025 | 163.35 | 168.76 | 168.76 | 171 | 160.01 | 29,779 |
| November 24, 2025 | 160.35 | 160.28 | 160.28 | 165.59 | 160 | 15,994 |
| November 21, 2025 | 164.55 | 163.36 | 163.36 | 167.99 | 162 | 13,196 |
| November 19, 2025 | 168.49 | 167.22 | 167.22 | 168.9 | 164.94 | 13,274 |
| November 18, 2025 | 168.01 | 168.1 | 168.1 | 170.73 | 168 | 9,884 |
| November 17, 2025 | 170.51 | 169.55 | 169.55 | 171.77 | 168.03 | 10,055 |
| November 14, 2025 | 172.53 | 171.97 | 171.97 | 173.72 | 170 | 10,178 |
| November 13, 2025 | 171.39 | 172.53 | 172.53 | 174.73 | 170.94 | 12,683 |
| November 12, 2025 | 169.05 | 170.43 | 170.43 | 174.79 | 169.04 | 16,820 |
| November 11, 2025 | 169.75 | 168.54 | 168.54 | 172.7 | 167.61 | 18,794 |
| November 10, 2025 | 171 | 169.75 | 169.75 | 173.47 | 168.25 | 17,191 |
| November 07, 2025 | 173.1 | 172.27 | 172.27 | 177.95 | 170 | 26,041 |
| November 06, 2025 | 179 | 176.07 | 176.07 | 179.95 | 175 | 14,707 |
| November 04, 2025 | 178.15 | 179.28 | 179.28 | 181.8 | 176.41 | 22,090 |
| November 03, 2025 | 179.8 | 178.19 | 178.19 | 182.75 | 175 | 29,042 |
| October 31, 2025 | 184.3 | 179.83 | 179.83 | 186.98 | 177.86 | 28,537 |
| October 30, 2025 | 187.43 | 184.3 | 184.3 | 189 | 183.31 | 14,769 |
| October 29, 2025 | 186.59 | 185.75 | 185.75 | 189.45 | 185.11 | 24,454 |
| October 28, 2025 | 184.07 | 186.22 | 186.22 | 187 | 184.05 | 18,466 |
| October 27, 2025 | 189.85 | 184.07 | 184.07 | 192.98 | 183.1 | 34,536 |
| October 24, 2025 | 195.01 | 187.96 | 187.96 | 195.01 | 187 | 32,370 |
| October 23, 2025 | 198.64 | 195.01 | 195.01 | 201.89 | 193.01 | 31,301 |
| October 21, 2025 | 200 | 198.24 | 198.24 | 202 | 195.05 | 36,792 |
| October 20, 2025 | 187.51 | 196.9 | 196.9 | 198.9 | 187.51 | 54,665 |
| October 17, 2025 | 192.55 | 188.39 | 188.39 | 194.9 | 187.22 | 25,733 |
| October 16, 2025 | 190.79 | 191.97 | 191.97 | 198.79 | 190.79 | 42,471 |
| October 15, 2025 | 195.7 | 190.35 | 190.35 | 195.7 | 189 | 31,148 |
| October 14, 2025 | 198.1 | 196.39 | 196.39 | 209.95 | 192.85 | 96,617 |
| October 13, 2025 | 204 | 197.05 | 197.05 | 204 | 196.1 | 62,462 |
| October 10, 2025 | 209.81 | 203.94 | 203.94 | 209.81 | 202.22 | 99,967 |
| October 09, 2025 | 219.22 | 212.01 | 212.01 | 224.99 | 200.25 | 1.16M |
| October 08, 2025 | 176 | 208.65 | 208.65 | 208.65 | 176 | 444,566 |
| October 07, 2025 | 171.77 | 173.88 | 173.88 | 180.91 | 170 | 26,883 |
| October 06, 2025 | 169.1 | 171.77 | 171.77 | 174.3 | 169.1 | 14,477 |
| October 03, 2025 | 171.9 | 172.2 | 172.2 | 176.84 | 168.05 | 28,438 |