169.85
-3.18(-1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 173.03 | 169.85 | 169.85 | 173.4 | 168.28 | 2.88M |
| September 25, 2025 | 174.92 | 173.03 | 173.03 | 177.97 | 172.64 | 1.65M |
| September 24, 2025 | 179.9 | 174.92 | 174.92 | 179.9 | 174.2 | 1.92M |
| September 23, 2025 | 182.05 | 179.29 | 179.29 | 182.48 | 177.74 | 1.76M |
| September 22, 2025 | 184.49 | 182.05 | 182.05 | 185.6 | 180.75 | 2.88M |
| September 19, 2025 | 185.3 | 185.19 | 185.19 | 186.33 | 184.1 | 2.42M |
| September 18, 2025 | 187.5 | 185.9 | 185.9 | 188.25 | 185 | 3.49M |
| September 17, 2025 | 185.98 | 187.02 | 187.02 | 189.5 | 182.75 | 10.07M |
| September 16, 2025 | 185 | 185.21 | 185.21 | 186.45 | 181.36 | 6.42M |
| September 15, 2025 | 173 | 183.66 | 183.66 | 186.9 | 172.55 | 24.73M |
| September 12, 2025 | 169.98 | 172.3 | 172.3 | 174.1 | 169.65 | 2.52M |
| September 11, 2025 | 172.75 | 169.37 | 169.37 | 173 | 168.7 | 2.47M |
| September 10, 2025 | 174.43 | 172.75 | 171.75 | 176.5 | 172.11 | 2.35M |
| September 09, 2025 | 172.8 | 173.54 | 172.54 | 176.34 | 171.1 | 3.48M |
| September 08, 2025 | 169.8 | 171.74 | 171.74 | 172.85 | 169.35 | 1.56M |
| September 05, 2025 | 167 | 168.97 | 168.97 | 169.5 | 166.45 | 1.74M |
| September 04, 2025 | 173.3 | 166.71 | 166.71 | 173.7 | 166 | 2.6M |
| September 03, 2025 | 175.19 | 172.08 | 172.08 | 175.76 | 171.61 | 2.92M |
| September 02, 2025 | 167.13 | 175.38 | 175.38 | 179.64 | 165.32 | 8.84M |
| September 01, 2025 | 161.5 | 166.48 | 166.48 | 167.25 | 160.53 | 2.58M |
| August 29, 2025 | 161.2 | 160.32 | 160.32 | 162.5 | 160.02 | 1.52M |
| August 28, 2025 | 164.5 | 161.13 | 161.13 | 164.93 | 160.5 | 1.58M |
| August 26, 2025 | 168.41 | 165.53 | 165.53 | 169.23 | 164.5 | 1.53M |
| August 25, 2025 | 172.75 | 169.24 | 169.24 | 172.76 | 169 | 1.27M |
| August 22, 2025 | 170.18 | 171.19 | 171.19 | 174.5 | 168.57 | 2.73M |
| August 21, 2025 | 172.24 | 170.18 | 170.18 | 174.75 | 169.4 | 2.07M |
| August 20, 2025 | 172.51 | 171.69 | 171.69 | 172.98 | 169.3 | 2.38M |
| August 19, 2025 | 167.81 | 172.03 | 172.03 | 172.99 | 166.9 | 2.84M |
| August 18, 2025 | 167.92 | 167.12 | 167.12 | 169.01 | 166.2 | 1.38M |
| August 14, 2025 | 167.76 | 165.38 | 165.38 | 169.9 | 164.72 | 1.77M |
| August 13, 2025 | 167.4 | 167.62 | 167.62 | 169.9 | 166.61 | 1.58M |
| August 12, 2025 | 168 | 167.14 | 167.14 | 169.2 | 166.7 | 1.51M |
| August 11, 2025 | 164.5 | 168.5 | 168.5 | 169.5 | 162.8 | 2.91M |
| August 08, 2025 | 167.97 | 164.68 | 164.68 | 169.17 | 163.8 | 2.06M |
| August 07, 2025 | 164.96 | 167.71 | 167.71 | 168.5 | 164 | 5.3M |
| August 06, 2025 | 176 | 171.78 | 171.78 | 176.83 | 171 | 1.75M |
| August 05, 2025 | 178.17 | 175.11 | 175.11 | 180.29 | 174.47 | 2.06M |
| August 04, 2025 | 175.64 | 177.96 | 177.96 | 178.72 | 173.74 | 2.23M |
| August 01, 2025 | 177.94 | 174.34 | 174.34 | 178.59 | 174 | 1.79M |
| July 31, 2025 | 176.05 | 177.36 | 177.36 | 179.5 | 175.04 | 1.72M |
| July 30, 2025 | 181.01 | 179.55 | 179.55 | 182.89 | 179.04 | 1.4M |
| July 29, 2025 | 175.4 | 180.96 | 180.96 | 182.6 | 174.08 | 2.94M |
| July 28, 2025 | 180.48 | 176.11 | 176.11 | 182.25 | 175.11 | 2.68M |
| July 25, 2025 | 186.1 | 181.25 | 181.25 | 186.25 | 180.16 | 2.23M |
| July 24, 2025 | 188.42 | 186.64 | 186.64 | 188.99 | 186.1 | 1.97M |
| July 23, 2025 | 188.5 | 187.61 | 187.61 | 188.95 | 186.01 | 2.38M |
| July 22, 2025 | 191.38 | 188.13 | 188.13 | 191.58 | 187.5 | 2.6M |
| July 21, 2025 | 191.99 | 190.78 | 190.78 | 195.25 | 190 | 12.78M |
| July 18, 2025 | 190.49 | 186.9 | 186.9 | 190.64 | 186.2 | 1.96M |
| July 17, 2025 | 191.38 | 189.78 | 189.78 | 192.08 | 189.49 | 2.26M |
| July 16, 2025 | 192.5 | 191.21 | 191.21 | 193.81 | 190.11 | 3.16M |
| July 15, 2025 | 191.92 | 192.17 | 192.17 | 195.23 | 191.15 | 2.83M |
| July 14, 2025 | 191.45 | 191.07 | 191.07 | 192.1 | 189.8 | 2.25M |
| July 11, 2025 | 192.81 | 191.2 | 191.2 | 194 | 190.5 | 2.31M |
| July 10, 2025 | 194.45 | 193.58 | 193.58 | 197.8 | 192.8 | 2.97M |
| July 09, 2025 | 194.76 | 194.27 | 194.27 | 198 | 193.83 | 3.03M |
| July 08, 2025 | 196 | 194.76 | 194.76 | 197.07 | 192.7 | 2.85M |
| July 07, 2025 | 198.45 | 195.98 | 195.98 | 200.15 | 195.2 | 2.79M |
| July 04, 2025 | 199.2 | 199.55 | 199.55 | 200.8 | 197.4 | 2.63M |
| July 03, 2025 | 202.29 | 199.15 | 199.15 | 202.29 | 198 | 3.77M |