170.70
+1.4(+0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 170.4 | 170.7 | 170.7 | 174.19 | 168.2 | 11.55M |
| December 23, 2025 | 157.96 | 169.3 | 169.3 | 177.38 | 156.55 | 57.6M |
| December 22, 2025 | 153.79 | 156.81 | 156.81 | 158.45 | 153.2 | 6.43M |
| December 19, 2025 | 150.01 | 152.95 | 152.95 | 153.4 | 149.94 | 1.46M |
| December 18, 2025 | 150.98 | 150.01 | 150.01 | 151.09 | 148.11 | 1.35M |
| December 17, 2025 | 153.28 | 151.47 | 151.47 | 154.2 | 151 | 842,308 |
| December 16, 2025 | 156 | 153.28 | 153.28 | 156.2 | 152.61 | 1.17M |
| December 15, 2025 | 156.2 | 156.92 | 156.92 | 157.5 | 154.5 | 1.36M |
| December 12, 2025 | 156.9 | 157.16 | 157.16 | 157.9 | 155 | 1.95M |
| December 11, 2025 | 151.35 | 157.76 | 157.76 | 159.37 | 148.53 | 11.81M |
| December 10, 2025 | 152 | 149.66 | 149.66 | 154.98 | 149.1 | 1.74M |
| December 09, 2025 | 146.3 | 151.65 | 151.65 | 153 | 143.14 | 3.06M |
| December 08, 2025 | 151.56 | 146.85 | 146.85 | 151.7 | 145.5 | 2.02M |
| December 05, 2025 | 154.16 | 151.58 | 151.58 | 154.36 | 150.86 | 1.14M |
| December 04, 2025 | 155.2 | 154.15 | 154.15 | 155.49 | 153.6 | 893,496 |
| December 03, 2025 | 157.24 | 155.16 | 155.16 | 158.2 | 154.3 | 1.19M |
| December 02, 2025 | 159 | 157.87 | 157.87 | 159.67 | 157.25 | 1.04M |
| December 01, 2025 | 161.68 | 159.47 | 159.47 | 162 | 158.8 | 1.12M |
| November 28, 2025 | 162.48 | 160.92 | 160.92 | 162.48 | 160.02 | 1.08M |
| November 27, 2025 | 163 | 162.48 | 162.48 | 166.4 | 161.8 | 2.06M |
| November 26, 2025 | 160.84 | 161.81 | 161.81 | 162.7 | 160.55 | 1.15M |
| November 25, 2025 | 160.45 | 160.83 | 160.83 | 162.52 | 158.65 | 1.32M |
| November 24, 2025 | 162.5 | 160.25 | 160.25 | 162.95 | 159 | 1.34M |
| November 21, 2025 | 164.59 | 162.3 | 162.3 | 165.16 | 162 | 1.21M |
| November 19, 2025 | 168.1 | 166.28 | 166.28 | 168.3 | 165.33 | 1.45M |
| November 18, 2025 | 169.95 | 167.9 | 167.9 | 169.95 | 166 | 2.34M |
| November 17, 2025 | 163.59 | 168.49 | 168.49 | 172.3 | 163.21 | 12.59M |
| November 14, 2025 | 161.2 | 163.27 | 163.27 | 167.8 | 161.2 | 4.18M |
| November 13, 2025 | 161.05 | 161.13 | 161.13 | 164 | 160.63 | 3.78M |
| November 12, 2025 | 165 | 166.45 | 166.45 | 167.85 | 163.6 | 1.53M |
| November 11, 2025 | 163.1 | 164.37 | 164.37 | 165.2 | 162.16 | 1.19M |
| November 10, 2025 | 164.2 | 162.94 | 162.94 | 164.8 | 162.55 | 822,240 |
| November 07, 2025 | 162.9 | 163.6 | 163.6 | 164 | 159.71 | 1.58M |
| November 06, 2025 | 168.44 | 163.54 | 163.54 | 168.44 | 162.5 | 2M |
| November 04, 2025 | 169.63 | 168.16 | 168.16 | 169.89 | 167.47 | 1.39M |
| November 03, 2025 | 169.51 | 169.38 | 169.38 | 171.72 | 169 | 1.25M |
| October 31, 2025 | 171.89 | 169.62 | 169.62 | 172.3 | 169 | 1.3M |
| October 30, 2025 | 171.94 | 171.97 | 171.97 | 175.3 | 171.51 | 2.09M |
| October 29, 2025 | 169 | 172.22 | 172.22 | 172.9 | 168.7 | 2.31M |
| October 28, 2025 | 170 | 168.7 | 168.7 | 172.3 | 166.6 | 2.01M |
| October 27, 2025 | 170.86 | 170.24 | 170.24 | 172.3 | 170 | 2.04M |
| October 24, 2025 | 169.51 | 169.82 | 169.82 | 171.45 | 169.28 | 1.16M |
| October 23, 2025 | 171.5 | 169.44 | 169.44 | 172.17 | 169.05 | 1.43M |
| October 21, 2025 | 171.05 | 170.76 | 170.76 | 171.45 | 170.11 | 442,951 |
| October 20, 2025 | 171.4 | 170.23 | 170.23 | 171.8 | 167.3 | 2.84M |
| October 17, 2025 | 172.12 | 169.03 | 169.03 | 172.96 | 168.13 | 2.94M |
| October 16, 2025 | 173.79 | 173.13 | 173.13 | 175.3 | 172.55 | 1.19M |
| October 15, 2025 | 172.66 | 173.59 | 173.59 | 175.21 | 171.72 | 1.81M |
| October 14, 2025 | 173.91 | 171.88 | 171.88 | 174.76 | 171.13 | 1.58M |
| October 13, 2025 | 175.8 | 173.91 | 173.91 | 175.8 | 173.31 | 1.35M |
| October 10, 2025 | 178.4 | 176.64 | 176.64 | 179.14 | 176.2 | 1.77M |
| October 09, 2025 | 179.98 | 177.82 | 177.82 | 180.27 | 176.6 | 2.38M |
| October 08, 2025 | 183.7 | 179.09 | 179.09 | 183.74 | 177.8 | 4.33M |
| October 07, 2025 | 172.52 | 182.6 | 182.6 | 184.64 | 172.52 | 10.47M |
| October 06, 2025 | 174.8 | 172.52 | 172.52 | 175.36 | 172.08 | 1.27M |
| October 03, 2025 | 173.99 | 174.59 | 174.59 | 175.44 | 172.15 | 1.76M |
| October 01, 2025 | 171.64 | 173.62 | 173.62 | 174.25 | 171.6 | 1.94M |
| September 30, 2025 | 170 | 170.98 | 170.98 | 171.97 | 169.44 | 1.56M |
| September 29, 2025 | 170.7 | 169.11 | 169.11 | 173.68 | 168.45 | 2.22M |
| September 26, 2025 | 173.03 | 169.85 | 169.85 | 173.4 | 168.28 | 2.88M |