170.82
-1.89(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 172.25 | 170.82 | 170.82 | 173.14 | 168.74 | 161,817 |
| December 03, 2025 | 173.58 | 172.71 | 172.71 | 175.36 | 171.88 | 98,458 |
| December 02, 2025 | 177.66 | 173.58 | 173.58 | 177.66 | 172.6 | 108,309 |
| December 01, 2025 | 178.95 | 177.7 | 177.7 | 179 | 176.32 | 64,045 |
| November 28, 2025 | 178.48 | 178.02 | 178.02 | 180.5 | 175 | 113,263 |
| November 27, 2025 | 176.78 | 178.5 | 178.5 | 179 | 176.18 | 63,593 |
| November 26, 2025 | 177 | 176.03 | 176.03 | 180.62 | 175.32 | 146,475 |
| November 25, 2025 | 172.5 | 175.91 | 175.91 | 176.5 | 171.78 | 87,912 |
| November 24, 2025 | 175.46 | 173.36 | 173.36 | 179 | 171.47 | 93,415 |
| November 21, 2025 | 176.1 | 175.46 | 175.46 | 176.51 | 172.9 | 104,337 |
| November 19, 2025 | 178.75 | 177.3 | 177.3 | 182.4 | 176.68 | 121,485 |
| November 18, 2025 | 182 | 177.81 | 177.81 | 182.49 | 177 | 180,610 |
| November 17, 2025 | 182 | 180.01 | 180.01 | 183.59 | 178.89 | 152,642 |
| November 14, 2025 | 182.25 | 181.65 | 181.65 | 187.83 | 181.25 | 192,839 |
| November 13, 2025 | 184.33 | 182.68 | 182.68 | 186.4 | 181.4 | 171,539 |
| November 12, 2025 | 196 | 184.33 | 184.33 | 196.93 | 181.2 | 480,959 |
| November 11, 2025 | 191 | 191.54 | 191.54 | 192.61 | 188.02 | 250,176 |
| November 10, 2025 | 188 | 191.39 | 191.39 | 192.7 | 187.12 | 299,117 |
| November 07, 2025 | 181.74 | 188.04 | 188.04 | 189.41 | 181.54 | 222,395 |
| November 06, 2025 | 186.99 | 183.31 | 183.31 | 186.99 | 181.74 | 171,709 |
| November 04, 2025 | 188.4 | 185.3 | 185.3 | 190.52 | 184.12 | 220,950 |
| November 03, 2025 | 190 | 190.28 | 190.28 | 193.99 | 186.94 | 180,268 |
| October 31, 2025 | 189.25 | 189.9 | 189.9 | 191.58 | 189.25 | 96,027 |
| October 30, 2025 | 191.34 | 190.25 | 190.25 | 192.7 | 189 | 119,244 |
| October 29, 2025 | 192.5 | 191.34 | 191.34 | 192.5 | 189.45 | 136,180 |
| October 28, 2025 | 194.8 | 190.07 | 190.07 | 194.8 | 189.5 | 400,208 |
| October 27, 2025 | 188.6 | 196.11 | 196.11 | 198.38 | 188.24 | 603,359 |
| October 24, 2025 | 193.9 | 187.84 | 187.84 | 193.9 | 184.84 | 308,334 |
| October 23, 2025 | 195.09 | 191.97 | 191.97 | 197.69 | 188.8 | 214,072 |
| October 21, 2025 | 193.49 | 195.08 | 195.08 | 195.95 | 192.97 | 63,503 |
| October 20, 2025 | 192.9 | 192.73 | 192.73 | 193.9 | 190.01 | 151,791 |
| October 17, 2025 | 198 | 192.02 | 192.02 | 198 | 191.2 | 211,687 |
| October 16, 2025 | 199 | 198 | 198 | 199 | 196.01 | 163,764 |
| October 15, 2025 | 196.24 | 196.79 | 196.79 | 198.32 | 192.6 | 206,860 |
| October 14, 2025 | 203.45 | 195.5 | 195.5 | 204.95 | 195 | 297,605 |
| October 13, 2025 | 205.49 | 202.51 | 202.51 | 205.5 | 202.05 | 176,902 |
| October 10, 2025 | 205.9 | 205.05 | 205.05 | 207.72 | 204.31 | 151,918 |
| October 09, 2025 | 206.94 | 205.89 | 205.89 | 206.94 | 202.5 | 218,922 |
| October 08, 2025 | 207.33 | 205.91 | 205.91 | 209.84 | 204.36 | 230,800 |
| October 07, 2025 | 210.33 | 207.33 | 207.33 | 211.63 | 206.6 | 219,079 |
| October 06, 2025 | 213.25 | 210.33 | 210.33 | 213.25 | 208.02 | 203,564 |
| October 03, 2025 | 213 | 212.23 | 212.23 | 213.96 | 209.9 | 289,418 |
| October 01, 2025 | 207.5 | 210.18 | 210.18 | 210.99 | 206.46 | 188,158 |
| September 30, 2025 | 210.05 | 207.3 | 207.3 | 211 | 206 | 156,616 |
| September 29, 2025 | 212.09 | 209 | 209 | 212.6 | 206.77 | 297,578 |
| September 26, 2025 | 215.17 | 209.26 | 209.26 | 216.45 | 207.05 | 405,017 |
| September 25, 2025 | 219 | 215.18 | 215.18 | 219.93 | 213.91 | 240,674 |
| September 24, 2025 | 225.98 | 219.18 | 219.18 | 226.91 | 218.22 | 285,995 |
| September 23, 2025 | 228.7 | 226.78 | 226.78 | 230.21 | 225 | 246,099 |
| September 22, 2025 | 231.95 | 228.38 | 228.38 | 237.97 | 226.15 | 484,296 |
| September 19, 2025 | 235.79 | 231.93 | 231.93 | 236.12 | 229.8 | 603,397 |
| September 18, 2025 | 237 | 235.81 | 235.81 | 240.25 | 231.1 | 1.42M |
| September 17, 2025 | 217.5 | 235.84 | 235.84 | 239.22 | 217.1 | 4.88M |
| September 16, 2025 | 217 | 216.49 | 216.49 | 218.65 | 215.21 | 157,035 |
| September 15, 2025 | 213.99 | 215.93 | 215.93 | 216.85 | 211.41 | 229,020 |
| September 12, 2025 | 215 | 213.75 | 213.75 | 216.7 | 212.11 | 212,800 |
| September 11, 2025 | 216 | 211.96 | 211.96 | 218 | 210.91 | 185,575 |
| September 10, 2025 | 212.5 | 214.23 | 214.23 | 215.87 | 210 | 278,502 |
| September 09, 2025 | 212.5 | 211.83 | 211.83 | 212.9 | 208.65 | 222,882 |
| September 08, 2025 | 209.29 | 211.17 | 211.17 | 212.5 | 207.36 | 232,896 |