159.10
-3.34(-2.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 161.5 | 160.73 | 160.73 | 166.5 | 159 | 2,304 |
| December 23, 2025 | 163.1 | 162.44 | 162.44 | 167.95 | 161.2 | 2,192 |
| December 22, 2025 | 162 | 162.94 | 162.94 | 162.95 | 160.1 | 623 |
| December 19, 2025 | 160.35 | 161.41 | 161.41 | 161.95 | 160.05 | 2,225 |
| December 18, 2025 | 162 | 159.96 | 159.96 | 162 | 158.11 | 3,576 |
| December 17, 2025 | 165.4 | 160.06 | 160.06 | 165.4 | 155.15 | 5,054 |
| December 16, 2025 | 162.5 | 161.85 | 161.85 | 165.8 | 159 | 8,770 |
| December 15, 2025 | 162.7 | 164.99 | 164.99 | 167.99 | 162.7 | 1,080 |
| December 12, 2025 | 166.99 | 166.73 | 166.73 | 169 | 163.1 | 2,156 |
| December 11, 2025 | 164.2 | 165.07 | 165.07 | 166.5 | 163 | 7,102 |
| December 10, 2025 | 164 | 164.33 | 164.33 | 167.9 | 163.98 | 1,189 |
| December 09, 2025 | 163 | 164.85 | 164.85 | 165 | 160.3 | 632 |
| December 08, 2025 | 163.05 | 164.05 | 164.05 | 164.46 | 160.26 | 3,956 |
| December 05, 2025 | 167.68 | 164.6 | 164.6 | 167.68 | 164.3 | 752 |
| December 04, 2025 | 167.32 | 165.87 | 165.87 | 167.97 | 165.4 | 665 |
| December 03, 2025 | 166.21 | 167.31 | 167.31 | 169 | 165 | 1,713 |
| December 02, 2025 | 168.68 | 168.23 | 168.23 | 169.64 | 164.01 | 1,201 |
| December 01, 2025 | 166.01 | 168.68 | 168.68 | 169.5 | 166 | 370 |
| November 28, 2025 | 168.84 | 165.76 | 165.76 | 170 | 163.2 | 2,007 |
| November 27, 2025 | 169.89 | 168 | 168 | 169.89 | 168 | 2,079 |
| November 26, 2025 | 168.96 | 167.73 | 167.73 | 171.5 | 165 | 8,701 |
| November 25, 2025 | 163.51 | 167.66 | 167.66 | 169 | 163.5 | 872 |
| November 24, 2025 | 165.3 | 165.04 | 165.04 | 168.98 | 164 | 3,157 |
| November 21, 2025 | 169.79 | 167.08 | 167.08 | 169.8 | 167 | 5,620 |
| November 19, 2025 | 168 | 167.64 | 167.64 | 171.39 | 167 | 2,898 |
| November 18, 2025 | 170.25 | 169.69 | 169.69 | 171.89 | 168 | 4,552 |
| November 17, 2025 | 170.11 | 170.28 | 170.28 | 173.3 | 170.1 | 2,755 |
| November 14, 2025 | 170.44 | 170.1 | 170.1 | 173.5 | 170.1 | 6,347 |
| November 13, 2025 | 172.01 | 169.6 | 169.6 | 174.5 | 167.57 | 11,724 |
| November 12, 2025 | 173 | 172.94 | 172.94 | 175 | 172 | 3,525 |
| November 11, 2025 | 170.01 | 172.46 | 172.46 | 173.96 | 170.01 | 1,927 |
| November 10, 2025 | 171.32 | 172.35 | 172.35 | 174.88 | 170.26 | 1,660 |
| November 07, 2025 | 172.5 | 172.18 | 172.18 | 174 | 170 | 11,923 |
| November 06, 2025 | 172.51 | 172.5 | 172.5 | 179 | 170.5 | 5,646 |
| November 04, 2025 | 175.49 | 172.35 | 172.35 | 180.55 | 170.1 | 9,468 |
| November 03, 2025 | 174.01 | 174.67 | 174.67 | 175.9 | 174 | 1,139 |
| October 31, 2025 | 175.55 | 174.75 | 174.75 | 175.55 | 173.65 | 1,785 |
| October 30, 2025 | 175.57 | 175.55 | 175.55 | 175.57 | 173.53 | 1,162 |
| October 29, 2025 | 176.01 | 175.57 | 175.57 | 179 | 173.3 | 2,850 |
| October 28, 2025 | 176.49 | 176 | 176 | 176.55 | 173.55 | 2,657 |
| October 27, 2025 | 174.3 | 176.48 | 176.48 | 176.75 | 174.3 | 921 |
| October 24, 2025 | 176 | 174.29 | 174.29 | 177.5 | 173.53 | 6,559 |
| October 23, 2025 | 174.32 | 175.25 | 175.25 | 177.2 | 174.01 | 2,287 |
| October 21, 2025 | 175.3 | 174.32 | 174.32 | 175.8 | 172.31 | 392 |
| October 20, 2025 | 174.51 | 175.54 | 175.54 | 175.78 | 173.31 | 2,257 |
| October 17, 2025 | 174 | 173.58 | 173.58 | 176.58 | 170.6 | 2,609 |
| October 16, 2025 | 173.98 | 173 | 173 | 173.98 | 171 | 943 |
| October 15, 2025 | 173.99 | 171.24 | 171.24 | 173.99 | 170.32 | 1,897 |
| October 14, 2025 | 173.35 | 171.21 | 171.21 | 174.89 | 170.1 | 9,591 |
| October 13, 2025 | 172 | 173.34 | 173.34 | 175.6 | 172 | 1,367 |
| October 10, 2025 | 172.8 | 174.88 | 174.88 | 175.32 | 172.8 | 2,198 |
| October 09, 2025 | 176 | 173.34 | 173.34 | 180.3 | 173 | 9,378 |
| October 08, 2025 | 175.3 | 174.18 | 174.18 | 177.3 | 172.1 | 9,401 |
| October 07, 2025 | 175.01 | 173.51 | 173.51 | 176.63 | 172.34 | 1,854 |
| October 06, 2025 | 181.99 | 173.28 | 173.28 | 182.01 | 172.55 | 15,612 |
| October 03, 2025 | 176 | 178.72 | 178.72 | 182.4 | 174 | 6,195 |
| October 01, 2025 | 175 | 173.85 | 173.85 | 175.99 | 172.71 | 2,411 |
| September 30, 2025 | 174.37 | 175.2 | 175.2 | 178 | 174.37 | 3,760 |
| September 29, 2025 | 173.8 | 174.37 | 174.37 | 174.5 | 172.1 | 8,248 |
| September 26, 2025 | 178.6 | 172.22 | 172.22 | 178.6 | 172.1 | 22,767 |