165.85
-0.13(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 168.98 | 165.85 | 165.85 | 170 | 161.42 | 12,023 |
| December 30, 2025 | 164.46 | 165.98 | 165.98 | 166.17 | 162.01 | 10,093 |
| December 29, 2025 | 162 | 162.22 | 162.22 | 171.59 | 160 | 10,637 |
| December 26, 2025 | 165.99 | 165.26 | 165.26 | 166.18 | 165 | 11,755 |
| December 24, 2025 | 170.22 | 166.68 | 166.68 | 170.25 | 165 | 8,859 |
| December 23, 2025 | 170.95 | 169.99 | 169.99 | 170.95 | 168.79 | 10,914 |
| December 22, 2025 | 167.98 | 165.63 | 165.63 | 168.1 | 161.1 | 12,296 |
| December 19, 2025 | 168.97 | 164.97 | 164.97 | 169 | 164.1 | 12,868 |
| December 18, 2025 | 161 | 165.39 | 165.39 | 178 | 160 | 8,696 |
| December 17, 2025 | 170.98 | 165.79 | 165.79 | 171 | 165 | 9,772 |
| December 16, 2025 | 169.09 | 167.24 | 167.24 | 170.57 | 165.01 | 12,715 |
| December 15, 2025 | 171.42 | 167.39 | 167.39 | 171.42 | 166.1 | 2,614 |
| December 12, 2025 | 170.92 | 171.42 | 171.42 | 172.5 | 167.57 | 13,287 |
| December 11, 2025 | 171.72 | 170.59 | 170.59 | 172.5 | 169 | 11,449 |
| December 10, 2025 | 169.93 | 171.87 | 171.87 | 173 | 169.93 | 12,515 |
| December 09, 2025 | 172 | 170.82 | 170.82 | 172 | 167.44 | 13,416 |
| December 08, 2025 | 166.91 | 168.89 | 168.89 | 172 | 166.91 | 13,523 |
| December 05, 2025 | 168 | 168.6 | 168.6 | 171.41 | 165 | 14,758 |
| December 04, 2025 | 165.94 | 166.28 | 166.28 | 176.75 | 164.96 | 122,261 |
| December 03, 2025 | 172.5 | 167.71 | 167.71 | 172.5 | 166.15 | 519 |
| December 02, 2025 | 171.53 | 172.84 | 172.84 | 172.95 | 166.12 | 13,319 |
| December 01, 2025 | 170.24 | 173.76 | 173.76 | 174.95 | 170.2 | 11,629 |
| November 28, 2025 | 170.96 | 170.24 | 170.24 | 170.99 | 168.65 | 13,792 |
| November 27, 2025 | 175.1 | 170.05 | 170.05 | 177.98 | 170 | 14,716 |
| November 26, 2025 | 175 | 170.83 | 170.83 | 178 | 169.5 | 120,100 |
| November 25, 2025 | 167.95 | 174.8 | 174.8 | 175 | 160.03 | 11,126 |
| November 24, 2025 | 170 | 163.86 | 163.86 | 170.27 | 160.13 | 20,412 |
| November 21, 2025 | 174.94 | 171.29 | 171.29 | 174.94 | 170.5 | 14,840 |
| November 19, 2025 | 179.95 | 171.02 | 171.02 | 179.95 | 171 | 19,646 |
| November 18, 2025 | 182.75 | 175.69 | 175.69 | 182.75 | 171.43 | 20,226 |
| November 17, 2025 | 183.11 | 179.22 | 179.22 | 185.31 | 178 | 26,816 |
| November 14, 2025 | 192.9 | 184.93 | 184.93 | 192.9 | 182.41 | 17,095 |
| November 13, 2025 | 187.34 | 184.73 | 184.73 | 188.96 | 183.86 | 10,974 |
| November 12, 2025 | 186.4 | 187.34 | 187.34 | 204 | 186 | 12,454 |
| November 11, 2025 | 191.71 | 186.31 | 186.31 | 192.02 | 185 | 5,484 |
| November 10, 2025 | 184 | 191.89 | 191.89 | 195.13 | 184 | 17,357 |
| November 07, 2025 | 185.59 | 184.63 | 184.63 | 188.87 | 183.1 | 16,652 |
| November 06, 2025 | 181 | 184.58 | 184.58 | 188.98 | 181 | 16,321 |
| November 04, 2025 | 189.4 | 184.99 | 184.99 | 192.44 | 183.5 | 20,922 |
| November 03, 2025 | 201 | 189.32 | 189.32 | 201 | 188.01 | 17,702 |
| October 31, 2025 | 198 | 198.22 | 198.22 | 198.99 | 193 | 16,261 |
| October 30, 2025 | 189.29 | 192.15 | 192.15 | 198.39 | 189.29 | 19,563 |
| October 29, 2025 | 189.98 | 190.3 | 190.3 | 197.11 | 187.02 | 21,036 |
| October 28, 2025 | 184.5 | 191.33 | 191.33 | 198.64 | 184.5 | 20,805 |
| October 27, 2025 | 193.15 | 192.36 | 192.36 | 197.39 | 192 | 21,452 |
| October 24, 2025 | 193.85 | 193.22 | 193.22 | 196.59 | 191 | 32,271 |
| October 23, 2025 | 198.62 | 194.4 | 194.4 | 198.62 | 194 | 40,361 |
| October 21, 2025 | 196.2 | 198.62 | 198.62 | 199.43 | 196.2 | 990 |
| October 20, 2025 | 193.5 | 196.02 | 196.02 | 201.18 | 193.5 | 31,403 |
| October 17, 2025 | 196 | 199.24 | 199.24 | 202 | 196 | 26,536 |
| October 16, 2025 | 195 | 198.12 | 198.12 | 201.44 | 192.01 | 22,830 |
| October 15, 2025 | 197.06 | 199.44 | 199.44 | 215 | 196.01 | 95,680 |
| October 14, 2025 | 196.6 | 196.66 | 196.66 | 199.9 | 195.01 | 19,940 |
| October 13, 2025 | 202.9 | 199.21 | 199.21 | 203.55 | 196.51 | 20,259 |
| October 10, 2025 | 198.34 | 198.59 | 198.59 | 203.58 | 198.34 | 7,729 |
| October 09, 2025 | 198.43 | 196.79 | 196.79 | 200.2 | 196.43 | 19,360 |
| October 08, 2025 | 198 | 200.05 | 200.05 | 203.3 | 196.34 | 5,861 |
| October 07, 2025 | 200.47 | 200.35 | 200.35 | 200.99 | 200 | 6,882 |
| October 06, 2025 | 203.3 | 202.07 | 202.07 | 203.62 | 196.43 | 2,284 |
| October 03, 2025 | 204 | 198.3 | 198.3 | 204.43 | 195.15 | 18,739 |