161.75
-1.32(-0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 163.27 | 161.75 | 161.75 | 164 | 160.5 | 8.83M |
| December 10, 2025 | 163.25 | 163.07 | 163.07 | 166.49 | 162.45 | 12.15M |
| December 09, 2025 | 162.2 | 163.01 | 163.01 | 163.33 | 160.33 | 10.27M |
| December 08, 2025 | 163.66 | 162.1 | 162.1 | 164.42 | 161 | 8.74M |
| December 05, 2025 | 162.71 | 163.66 | 163.66 | 163.84 | 161.9 | 6.12M |
| December 04, 2025 | 164 | 162.76 | 162.76 | 164.7 | 162.01 | 6.38M |
| December 03, 2025 | 162.2 | 164.11 | 164.11 | 164.56 | 161 | 11.24M |
| December 02, 2025 | 163.51 | 162.34 | 162.34 | 165.12 | 161.73 | 13.25M |
| December 01, 2025 | 162.03 | 162.97 | 162.97 | 164.44 | 162.03 | 10.21M |
| November 28, 2025 | 163.5 | 161.75 | 161.75 | 163.7 | 161.5 | 5.94M |
| November 27, 2025 | 165.59 | 163.81 | 163.81 | 166 | 162.55 | 4.63M |
| November 26, 2025 | 164.12 | 165.59 | 165.59 | 166 | 163.57 | 5.86M |
| November 25, 2025 | 164.9 | 164.12 | 164.12 | 165.4 | 163.09 | 9.61M |
| November 24, 2025 | 167 | 165.69 | 165.69 | 167.81 | 165.05 | 16.4M |
| November 21, 2025 | 168 | 167.35 | 167.35 | 168.61 | 166.2 | 9.26M |
| November 19, 2025 | 171.51 | 169.33 | 169.33 | 172.23 | 168.85 | 10.32M |
| November 18, 2025 | 173.5 | 171.59 | 171.59 | 174 | 169.8 | 17.54M |
| November 17, 2025 | 171.16 | 173.12 | 173.12 | 174.4 | 171.16 | 13.23M |
| November 14, 2025 | 172.4 | 171.25 | 171.25 | 174.21 | 170.4 | 11.05M |
| November 13, 2025 | 172.69 | 172.45 | 172.45 | 174.45 | 171.45 | 11.62M |
| November 12, 2025 | 172.7 | 172.3 | 172.3 | 174.5 | 171.51 | 16M |
| November 11, 2025 | 168.9 | 172.44 | 172.44 | 173.49 | 167.32 | 20.11M |
| November 10, 2025 | 169.14 | 169.39 | 169.39 | 171.39 | 168.5 | 12.4M |
| November 07, 2025 | 167.21 | 169.16 | 169.16 | 169.55 | 166.1 | 12.1M |
| November 06, 2025 | 170.02 | 168.37 | 168.37 | 170.03 | 167.35 | 19.73M |
| November 04, 2025 | 168 | 169.25 | 169.25 | 170.15 | 167.13 | 23.47M |
| November 03, 2025 | 167 | 167.73 | 167.73 | 168.7 | 165.9 | 19.19M |
| October 31, 2025 | 163.51 | 165.9 | 165.9 | 166.91 | 163.09 | 25.38M |
| October 30, 2025 | 163.09 | 163.51 | 163.51 | 167.1 | 162.15 | 33.41M |
| October 29, 2025 | 155 | 163.09 | 163.09 | 163.73 | 155 | 58.45M |
| October 28, 2025 | 156.4 | 154.52 | 154.52 | 157.48 | 153.45 | 22.71M |
| October 27, 2025 | 151.3 | 155.2 | 155.2 | 155.37 | 151.13 | 16.81M |
| October 24, 2025 | 150 | 150.37 | 150.37 | 151.29 | 149.15 | 8.52M |
| October 23, 2025 | 154 | 150.12 | 150.12 | 154 | 149.81 | 13.61M |
| October 21, 2025 | 153.9 | 154.13 | 154.13 | 155 | 153.7 | 1.19M |
| October 20, 2025 | 153.3 | 153.85 | 153.85 | 154.35 | 152.71 | 5.56M |
| October 17, 2025 | 153.75 | 152.91 | 152.91 | 154.6 | 152.03 | 7.13M |
| October 16, 2025 | 153.9 | 153.67 | 153.67 | 154.5 | 152.1 | 7.12M |
| October 15, 2025 | 153.24 | 153.69 | 153.69 | 154.95 | 152.83 | 19.15M |
| October 14, 2025 | 155.74 | 152.81 | 152.81 | 156.78 | 152.6 | 5.98M |
| October 13, 2025 | 153.71 | 155.26 | 155.26 | 155.7 | 152.12 | 11.38M |
| October 10, 2025 | 155.51 | 154.11 | 154.11 | 156.99 | 153.7 | 7.99M |
| October 09, 2025 | 154.02 | 155.25 | 155.25 | 157.2 | 153.33 | 14M |
| October 08, 2025 | 154 | 153.57 | 153.57 | 156.28 | 153.38 | 9.95M |
| October 07, 2025 | 154.76 | 154.37 | 154.37 | 155.75 | 153.8 | 11.39M |
| October 06, 2025 | 150.98 | 154.84 | 154.84 | 155.29 | 150.52 | 18.47M |
| October 03, 2025 | 150 | 150.39 | 150.39 | 150.84 | 148.64 | 5.99M |
| October 01, 2025 | 150.4 | 149.7 | 149.7 | 151.98 | 149.01 | 7.66M |
| September 30, 2025 | 150.04 | 149.79 | 149.79 | 151.25 | 149 | 13.2M |
| September 29, 2025 | 145.04 | 149.31 | 149.31 | 149.95 | 145.04 | 16.92M |
| September 26, 2025 | 146.02 | 145.04 | 145.04 | 146.22 | 143.8 | 11.92M |
| September 25, 2025 | 146.02 | 146.22 | 146.22 | 148.13 | 145.74 | 8.61M |
| September 24, 2025 | 148.03 | 146.77 | 146.77 | 148.89 | 146.51 | 6.29M |
| September 23, 2025 | 148.09 | 148.24 | 148.24 | 149.14 | 147.55 | 7.3M |
| September 22, 2025 | 148.5 | 148.3 | 148.3 | 149.1 | 147.26 | 9.72M |
| September 19, 2025 | 146.99 | 148.5 | 148.5 | 149.95 | 146.73 | 14.99M |
| September 18, 2025 | 146.05 | 147.15 | 147.15 | 147.27 | 145.51 | 8M |
| September 17, 2025 | 145.04 | 145.94 | 145.94 | 147.24 | 144.92 | 9.55M |
| September 16, 2025 | 144.05 | 144.98 | 144.98 | 145.14 | 143.82 | 6.39M |
| September 15, 2025 | 142.74 | 143.99 | 143.99 | 144.19 | 142.31 | 8.16M |