174.75
-0.8(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| 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 | 
| 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 |