161.00
-3.98(-2.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 168 | 160.94 | 160.94 | 168 | 159 | 2,809 |
| December 23, 2025 | 161 | 164.98 | 164.98 | 167 | 157.25 | 9,418 |
| December 22, 2025 | 166 | 157.2 | 157.2 | 166 | 157 | 6,971 |
| December 19, 2025 | 161.5 | 156.53 | 156.53 | 161.5 | 155.66 | 4,494 |
| December 18, 2025 | 164.99 | 156.31 | 156.31 | 164.99 | 155.5 | 3,803 |
| December 17, 2025 | 163.02 | 159.14 | 159.14 | 163.89 | 157.7 | 1,758 |
| December 16, 2025 | 162 | 164.02 | 164.02 | 165 | 159 | 2,378 |
| December 15, 2025 | 163.65 | 161.02 | 161.02 | 163.65 | 158.5 | 1,020 |
| December 12, 2025 | 159 | 158.54 | 158.54 | 161.9 | 155 | 9,131 |
| December 11, 2025 | 167.39 | 158.46 | 158.46 | 169.2 | 155 | 25,739 |
| December 10, 2025 | 172.98 | 167.39 | 167.39 | 172.98 | 163 | 2,199 |
| December 09, 2025 | 168.47 | 168.99 | 168.99 | 173.45 | 168.47 | 1,187 |
| December 08, 2025 | 174.48 | 168.46 | 168.46 | 174.99 | 168.1 | 2,895 |
| December 05, 2025 | 175.8 | 174.47 | 174.47 | 178 | 172.5 | 608 |
| December 04, 2025 | 177.89 | 173.99 | 173.99 | 177.9 | 172.37 | 596 |
| December 03, 2025 | 177.95 | 176.86 | 176.86 | 177.96 | 174.15 | 653 |
| December 02, 2025 | 174.44 | 177.95 | 177.95 | 179.4 | 173.01 | 5,229 |
| December 01, 2025 | 174 | 173.4 | 173.4 | 175.79 | 172 | 761 |
| November 28, 2025 | 172.6 | 173.68 | 173.68 | 176.8 | 172.6 | 1,885 |
| November 27, 2025 | 177.13 | 173.81 | 173.81 | 177.14 | 172 | 1,412 |
| November 26, 2025 | 177 | 177.13 | 177.13 | 179.4 | 172.92 | 1,077 |
| November 25, 2025 | 173.01 | 171.57 | 171.57 | 177.5 | 171.35 | 4,415 |
| November 24, 2025 | 178 | 172.29 | 172.29 | 178 | 171.1 | 4,359 |
| November 21, 2025 | 180 | 177.38 | 177.38 | 180 | 176.4 | 484 |
| November 19, 2025 | 181.4 | 178.06 | 178.06 | 184.5 | 177.83 | 1,313 |
| November 18, 2025 | 183 | 176.9 | 176.9 | 183 | 173.81 | 3,948 |
| November 17, 2025 | 178.6 | 184.4 | 184.4 | 184.78 | 177.25 | 4,891 |
| November 14, 2025 | 178.2 | 178.47 | 178.47 | 180 | 176.1 | 786 |
| November 13, 2025 | 183.05 | 179.34 | 179.34 | 187.54 | 178 | 2,360 |
| November 12, 2025 | 179.1 | 183.42 | 183.42 | 188.38 | 176.99 | 7,871 |
| November 11, 2025 | 181.75 | 176.7 | 176.7 | 183.8 | 176 | 5,863 |
| November 10, 2025 | 182.01 | 181.75 | 181.75 | 182.01 | 177.37 | 1,761 |
| November 07, 2025 | 182.79 | 181.19 | 181.19 | 186.89 | 180 | 2,992 |
| November 06, 2025 | 184.19 | 181.29 | 181.29 | 184.9 | 181.18 | 1,371 |
| November 04, 2025 | 188 | 184.18 | 184.18 | 188 | 183.03 | 430 |
| November 03, 2025 | 185 | 186.66 | 186.66 | 188.09 | 183.02 | 1,098 |
| October 31, 2025 | 187 | 186.62 | 186.62 | 187 | 181.37 | 1,502 |
| October 30, 2025 | 183.01 | 185.07 | 185.07 | 188 | 181.57 | 1,297 |
| October 29, 2025 | 181.01 | 184.47 | 184.47 | 188.7 | 181.01 | 2,287 |
| October 28, 2025 | 184 | 182 | 182 | 187.95 | 181.1 | 1,062 |
| October 27, 2025 | 192.4 | 184.09 | 184.09 | 192.4 | 181 | 3,717 |
| October 24, 2025 | 175.51 | 182.52 | 182.52 | 183.68 | 175.06 | 8,830 |
| October 23, 2025 | 174.69 | 174.48 | 174.48 | 178.97 | 171.57 | 3,878 |
| October 21, 2025 | 181.99 | 174.69 | 174.69 | 181.99 | 171.5 | 2,042 |
| October 20, 2025 | 177.09 | 175.02 | 175.02 | 181.9 | 174 | 4,220 |
| October 17, 2025 | 178.81 | 177.09 | 177.09 | 181.39 | 176.51 | 1,816 |
| October 16, 2025 | 178.56 | 177.47 | 177.47 | 184.7 | 175.38 | 4,408 |
| October 15, 2025 | 180.6 | 176.79 | 176.79 | 184.37 | 175.1 | 11,444 |
| October 14, 2025 | 182.7 | 179.6 | 179.6 | 182.7 | 178 | 4,003 |
| October 13, 2025 | 181.4 | 182.17 | 182.17 | 186.97 | 181.4 | 1,464 |
| October 10, 2025 | 183.36 | 184.76 | 184.76 | 186 | 181.5 | 1,660 |
| October 09, 2025 | 185.01 | 183.18 | 183.18 | 185.01 | 181.61 | 1,382 |
| October 08, 2025 | 187.01 | 181.52 | 181.52 | 187.01 | 181.21 | 3,100 |
| October 07, 2025 | 183.41 | 184.54 | 184.54 | 188.44 | 183.41 | 1,473 |
| October 06, 2025 | 186.96 | 185.56 | 185.56 | 187 | 182.1 | 3,993 |
| October 03, 2025 | 186.74 | 183.94 | 183.94 | 186.74 | 183.45 | 1,335 |
| October 01, 2025 | 187.01 | 182.1 | 182.1 | 187.01 | 181.6 | 4,341 |
| September 30, 2025 | 183 | 186.15 | 186.15 | 188.23 | 180.37 | 8,196 |
| September 29, 2025 | 187 | 183 | 183 | 187 | 183 | 903 |
| September 26, 2025 | 184.75 | 181.28 | 181.28 | 187.97 | 180.49 | 1,793 |