167.20
-2.19(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 01, 2025 | 176.95 | 175.49 | 175.49 | 179.99 | 174.1 | 5,339 |
| July 31, 2025 | 175 | 177.83 | 177.83 | 179.99 | 174 | 8,053 |
| July 30, 2025 | 183.4 | 179.62 | 179.62 | 183.4 | 177 | 6,349 |
| July 29, 2025 | 182.85 | 179.16 | 179.16 | 182.85 | 176 | 5,309 |
| July 28, 2025 | 181 | 181.61 | 181.61 | 183.9 | 181 | 7,840 |
| July 25, 2025 | 189.03 | 184.26 | 184.26 | 190 | 180.05 | 9,729 |
| July 24, 2025 | 189 | 189.03 | 189.03 | 192 | 187 | 8,567 |
| July 23, 2025 | 191 | 188.79 | 188.79 | 194 | 187 | 9,694 |
| July 22, 2025 | 195 | 192.43 | 192.43 | 196.5 | 186 | 15,094 |
| July 21, 2025 | 197 | 194.9 | 194.9 | 198.99 | 192.5 | 17,138 |
| July 18, 2025 | 199.23 | 196.56 | 196.56 | 199.23 | 195.23 | 7,475 |
| July 17, 2025 | 199.46 | 199.23 | 199.23 | 203.8 | 195.95 | 18,658 |
| July 16, 2025 | 200 | 199.49 | 199.49 | 202.45 | 196.05 | 14,950 |
| July 15, 2025 | 198.5 | 199.94 | 199.94 | 204.5 | 197.5 | 23,304 |
| July 14, 2025 | 200 | 197.79 | 197.79 | 200 | 195.6 | 7,380 |
| July 11, 2025 | 200 | 199.14 | 199.14 | 205 | 197.95 | 11,855 |
| July 10, 2025 | 199 | 201.72 | 201.72 | 202.5 | 195.45 | 15,003 |
| July 09, 2025 | 200 | 197.93 | 197.93 | 206 | 197 | 13,371 |
| July 08, 2025 | 204.99 | 203.84 | 203.84 | 206.95 | 198.05 | 19,929 |