184.30
-1.45(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 171.95 | 169.13 | 169.13 | 172.39 | 165 | 31,372 |
| September 30, 2025 | 170.54 | 169.39 | 169.39 | 173.86 | 168.7 | 16,415 |
| September 29, 2025 | 174.44 | 171.1 | 171.1 | 174.44 | 170 | 16,100 |
| September 26, 2025 | 176 | 169.42 | 169.42 | 178.93 | 168.7 | 30,696 |
| September 25, 2025 | 175 | 177.78 | 177.78 | 181.79 | 175 | 19,477 |
| September 24, 2025 | 178.3 | 178.69 | 178.69 | 184.6 | 177.11 | 25,749 |
| September 23, 2025 | 185 | 181.13 | 181.13 | 189.89 | 178.82 | 27,141 |
| September 22, 2025 | 189 | 184.25 | 184.25 | 193.59 | 181.55 | 51,575 |
| September 19, 2025 | 188 | 188.62 | 188.62 | 191.72 | 187.99 | 23,973 |
| September 18, 2025 | 187 | 186.54 | 186.54 | 196 | 184 | 75,501 |
| September 17, 2025 | 179.3 | 184.62 | 184.62 | 196.25 | 179.3 | 111,754 |
| September 16, 2025 | 173 | 178.41 | 178.41 | 183.84 | 172 | 62,637 |
| September 15, 2025 | 174.49 | 172.6 | 172.6 | 183 | 170 | 44,068 |
| September 12, 2025 | 173 | 173.12 | 173.12 | 175 | 170 | 9,470 |
| September 11, 2025 | 173.95 | 172.68 | 172.68 | 176.95 | 170.04 | 10,432 |
| September 10, 2025 | 168.2 | 173.33 | 173.33 | 173.99 | 165.9 | 19,624 |
| September 09, 2025 | 164.38 | 166.49 | 166.49 | 168.9 | 164 | 11,967 |
| September 08, 2025 | 165.5 | 165.2 | 165.2 | 169.49 | 162.2 | 8,220 |
| September 05, 2025 | 166 | 164.88 | 164.88 | 169.99 | 162 | 8,050 |
| September 04, 2025 | 166 | 163.68 | 163.68 | 166 | 162.15 | 3,382 |
| September 03, 2025 | 169.5 | 163.96 | 163.96 | 169.5 | 161.5 | 4,212 |
| September 02, 2025 | 163.47 | 164.13 | 164.13 | 165.95 | 160 | 17,914 |
| September 01, 2025 | 159.9 | 158.65 | 158.65 | 165.95 | 156.25 | 19,118 |
| August 29, 2025 | 156 | 158.99 | 158.99 | 161 | 156 | 2,797 |
| August 28, 2025 | 160 | 157.09 | 157.09 | 161.25 | 156 | 3,900 |
| August 26, 2025 | 164.9 | 159.58 | 159.58 | 164.9 | 156 | 4,926 |
| August 25, 2025 | 165 | 162.04 | 162.04 | 166.25 | 160.1 | 3,711 |
| August 22, 2025 | 163.2 | 163.46 | 163.46 | 166.25 | 161 | 9,923 |
| August 21, 2025 | 164.49 | 162.81 | 162.81 | 164.49 | 160.6 | 7,425 |
| August 20, 2025 | 162.44 | 163.32 | 163.32 | 164.8 | 158.2 | 6,423 |
| August 19, 2025 | 163.8 | 162.44 | 162.44 | 163.8 | 158 | 13,519 |
| August 18, 2025 | 170 | 161.93 | 161.93 | 175 | 160.5 | 37,514 |
| August 14, 2025 | 161 | 168.44 | 168.44 | 168.59 | 161 | 18,534 |
| August 13, 2025 | 157.8 | 163 | 163 | 165 | 153.4 | 14,366 |
| August 12, 2025 | 161.87 | 157.84 | 157.84 | 162 | 154.4 | 14,388 |
| August 11, 2025 | 168 | 161.21 | 161.21 | 169.5 | 160.81 | 26,111 |
| August 08, 2025 | 164.2 | 169.28 | 169.28 | 172 | 162.1 | 9,147 |
| August 07, 2025 | 170 | 164.2 | 164.2 | 170 | 162.5 | 15,152 |
| August 06, 2025 | 165.5 | 167.52 | 167.52 | 170 | 165 | 4,309 |
| August 05, 2025 | 169.35 | 167.2 | 167.2 | 169.35 | 164 | 11,671 |
| August 04, 2025 | 173.2 | 170.85 | 170.85 | 176.95 | 167.01 | 22,849 |