172.10
-3.07(-1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 178.6 | 172.22 | 172.22 | 178.6 | 172.1 | 22,767 |
| September 25, 2025 | 177.01 | 175.17 | 175.17 | 177.38 | 174.5 | 4,470 |
| September 24, 2025 | 177.43 | 176.88 | 176.88 | 182.7 | 175 | 14,982 |
| September 23, 2025 | 179 | 177.68 | 177.68 | 179.79 | 176.56 | 2,146 |
| September 22, 2025 | 180.99 | 176.78 | 176.78 | 180.99 | 175 | 5,160 |
| September 19, 2025 | 179.99 | 178.56 | 178.56 | 181.05 | 176.7 | 2,759 |
| September 18, 2025 | 184.04 | 179 | 179 | 184.04 | 174.1 | 9,116 |
| September 17, 2025 | 179.51 | 180.98 | 180.98 | 194.89 | 176.65 | 17,254 |
| September 16, 2025 | 178.52 | 177.72 | 177.72 | 179.15 | 176.5 | 2,237 |
| September 15, 2025 | 178.62 | 178.17 | 178.17 | 180.79 | 176.85 | 2,708 |
| September 12, 2025 | 181 | 177.01 | 177.01 | 181.01 | 176 | 3,251 |
| September 11, 2025 | 180 | 178.13 | 178.13 | 182.4 | 177.25 | 4,139 |
| September 10, 2025 | 181.1 | 177.84 | 177.84 | 181.1 | 175 | 41,272 |
| September 09, 2025 | 178.14 | 175.97 | 175.97 | 181.11 | 175 | 4,484 |
| September 08, 2025 | 180.84 | 176.99 | 176.99 | 180.84 | 174.1 | 7,757 |
| September 05, 2025 | 181.17 | 178.39 | 178.39 | 181.17 | 178.09 | 5,050 |
| September 04, 2025 | 182.95 | 180.7 | 180.7 | 188.8 | 179 | 5,823 |
| September 03, 2025 | 179.8 | 182.38 | 182.38 | 192 | 177.12 | 9,890 |
| September 02, 2025 | 179 | 177.12 | 177.12 | 179.65 | 176.28 | 2,631 |
| September 01, 2025 | 180.8 | 177.64 | 177.64 | 180.8 | 175.2 | 1,972 |
| August 29, 2025 | 177.34 | 178.25 | 178.25 | 180.8 | 176.02 | 4,352 |
| August 28, 2025 | 179.71 | 178.21 | 178.21 | 180.04 | 176.42 | 632 |
| August 26, 2025 | 181.07 | 177.29 | 177.29 | 181.48 | 176.12 | 2,111 |
| August 25, 2025 | 179.07 | 181.46 | 181.46 | 181.8 | 175.02 | 3,053 |
| August 22, 2025 | 177.99 | 179.02 | 179.02 | 180.6 | 177.5 | 1,984 |
| August 21, 2025 | 180.99 | 179.59 | 179.59 | 180.99 | 177 | 2,478 |
| August 20, 2025 | 179.92 | 179.16 | 179.16 | 180.98 | 178.5 | 2,335 |
| August 19, 2025 | 180.51 | 179.28 | 179.28 | 181.19 | 176.35 | 5,790 |
| August 18, 2025 | 177.5 | 176.85 | 176.85 | 179.8 | 175.6 | 9,089 |
| August 14, 2025 | 183.42 | 174.47 | 174.47 | 183.99 | 174 | 25,346 |
| August 13, 2025 | 185.6 | 182.39 | 182.39 | 185.6 | 180 | 4,577 |
| August 12, 2025 | 188 | 182.86 | 182.86 | 188 | 182 | 1,664 |
| August 11, 2025 | 181.03 | 186.1 | 186.1 | 193.75 | 177 | 8,922 |
| August 08, 2025 | 180.03 | 180.13 | 180.13 | 181.6 | 178.5 | 1,994 |
| August 07, 2025 | 181.11 | 178.5 | 178.5 | 181.11 | 176 | 3,440 |
| August 06, 2025 | 181.88 | 179.59 | 179.59 | 181.98 | 177.21 | 1,886 |
| August 05, 2025 | 183.99 | 181.34 | 181.34 | 183.99 | 179.52 | 2,996 |
| August 04, 2025 | 186 | 179.22 | 179.22 | 186 | 178.1 | 3,721 |
| August 01, 2025 | 182.99 | 180.21 | 180.21 | 183.3 | 177.22 | 4,418 |
| July 31, 2025 | 184.97 | 179.05 | 179.05 | 184.97 | 178.4 | 5,315 |
| July 30, 2025 | 184.98 | 182.8 | 182.8 | 185.59 | 182.05 | 3,492 |
| July 29, 2025 | 183.73 | 183.53 | 183.53 | 185.99 | 182.01 | 3,552 |
| July 28, 2025 | 183.15 | 183.91 | 183.91 | 185 | 183.15 | 1,549 |
| July 25, 2025 | 186.99 | 184.81 | 184.81 | 186.99 | 182 | 5,729 |
| July 24, 2025 | 186 | 184.65 | 184.65 | 187 | 182.72 | 1,839 |
| July 23, 2025 | 185.59 | 185.1 | 185.1 | 188 | 184.9 | 4,579 |
| July 22, 2025 | 185.35 | 184.88 | 184.88 | 186.91 | 184.4 | 2,551 |
| July 21, 2025 | 186.93 | 186.07 | 186.07 | 187.48 | 178.4 | 6,539 |
| July 18, 2025 | 186.24 | 184.69 | 184.69 | 186.24 | 183.1 | 1,240 |
| July 17, 2025 | 181.36 | 184.85 | 184.85 | 187.79 | 181.36 | 8,009 |
| July 16, 2025 | 181.56 | 182.8 | 182.8 | 183.71 | 181.56 | 1,544 |
| July 15, 2025 | 180.5 | 182.64 | 182.64 | 185.05 | 180.01 | 7,636 |
| July 14, 2025 | 184 | 182.1 | 182.1 | 184 | 181.41 | 2,768 |
| July 11, 2025 | 184.99 | 181.72 | 181.72 | 184.99 | 181.2 | 2,859 |
| July 10, 2025 | 182.57 | 182.44 | 182.44 | 185.68 | 181 | 7,729 |
| July 09, 2025 | 187.55 | 182.5 | 182.5 | 187.55 | 181.99 | 11,976 |
| July 08, 2025 | 185.95 | 183.49 | 183.49 | 185.95 | 182 | 7,436 |
| July 07, 2025 | 185.29 | 183.3 | 183.3 | 188.65 | 182.5 | 13,564 |
| July 04, 2025 | 187.5 | 185.6 | 185.6 | 188.38 | 184.01 | 16,684 |
| July 03, 2025 | 187.48 | 187.79 | 187.79 | 195.85 | 184.61 | 39,805 |