186.62
+1.55(+0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 186.9 | 184.74 | 184.74 | 186.9 | 183.99 | 113 |
| September 24, 2025 | 186 | 183.43 | 183.43 | 187.65 | 182.37 | 1,771 |
| September 23, 2025 | 186.01 | 183.65 | 183.65 | 186.6 | 183 | 1,048 |
| September 22, 2025 | 186 | 183.26 | 183.26 | 188.9 | 181.57 | 4,539 |
| September 19, 2025 | 188 | 186 | 186 | 189 | 185.9 | 1,315 |
| September 18, 2025 | 189 | 187.8 | 187.8 | 189.78 | 185.55 | 2,502 |
| September 17, 2025 | 189 | 186.32 | 186.32 | 189 | 186 | 2,012 |
| September 16, 2025 | 185.26 | 186.6 | 186.6 | 191.48 | 185.26 | 10,028 |
| September 15, 2025 | 185 | 185.26 | 185.26 | 187.6 | 185 | 2,153 |
| September 12, 2025 | 187.2 | 187.11 | 187.11 | 190.72 | 185.51 | 6,821 |
| September 11, 2025 | 190.9 | 185.45 | 185.45 | 190.9 | 185 | 6,452 |
| September 10, 2025 | 188.65 | 187.95 | 187.95 | 191.98 | 186.08 | 8,001 |
| September 09, 2025 | 192.03 | 187.54 | 187.54 | 194.97 | 186.25 | 5,644 |
| September 08, 2025 | 194.78 | 192.02 | 192.02 | 194.78 | 191.26 | 991 |
| September 05, 2025 | 194.79 | 189.66 | 189.66 | 194.79 | 188.4 | 1,909 |
| September 04, 2025 | 195.36 | 190.52 | 190.52 | 195.36 | 189.23 | 4,797 |
| September 03, 2025 | 188.44 | 192.6 | 192.6 | 195.99 | 186.1 | 6,066 |
| September 02, 2025 | 185.8 | 187.05 | 187.05 | 195.8 | 185.8 | 2,347 |
| September 01, 2025 | 190 | 187.7 | 187.7 | 191.67 | 187.21 | 1,136 |
| August 29, 2025 | 188.1 | 187.76 | 187.76 | 188.2 | 186.16 | 1,315 |
| August 28, 2025 | 187.25 | 185.27 | 185.27 | 187.25 | 184.5 | 2,760 |
| August 26, 2025 | 187.42 | 187.2 | 187.2 | 189.98 | 186.4 | 2,673 |
| August 25, 2025 | 193 | 186.8 | 186.8 | 193 | 186.5 | 11,799 |
| August 22, 2025 | 189.79 | 190.44 | 190.44 | 191.8 | 187.5 | 1,366 |
| August 21, 2025 | 186.2 | 190.83 | 190.83 | 193 | 186.2 | 4,002 |
| August 20, 2025 | 185.09 | 189.27 | 189.27 | 191.7 | 183.14 | 4,838 |
| August 19, 2025 | 183.92 | 184.61 | 184.61 | 185.85 | 181.05 | 7,864 |
| August 18, 2025 | 191.7 | 181.59 | 181.59 | 191.7 | 180.25 | 17,830 |
| August 14, 2025 | 190.98 | 184.11 | 184.11 | 190.98 | 181 | 7,395 |
| August 13, 2025 | 190.71 | 186.05 | 186.05 | 193 | 185.1 | 10,590 |
| August 12, 2025 | 193 | 189.29 | 189.29 | 197.88 | 187.01 | 16,508 |
| August 11, 2025 | 203 | 193.89 | 193.89 | 204.75 | 192.38 | 22,438 |
| August 08, 2025 | 202.2 | 202.96 | 202.96 | 215 | 202 | 5,626 |
| August 07, 2025 | 210.88 | 203.61 | 203.61 | 213.9 | 202 | 17,736 |
| August 06, 2025 | 201.3 | 207.32 | 207.32 | 209.78 | 201.2 | 8,832 |
| August 05, 2025 | 210.25 | 204.33 | 204.33 | 211.95 | 203.1 | 5,222 |