157.00
-3.24(-2.02%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 164.9 | 157.14 | 157.14 | 164.9 | 157 | 8,180 |
October 16, 2025 | 164.9 | 160.24 | 160.24 | 166.44 | 159.49 | 3,313 |
October 15, 2025 | 166.79 | 161.47 | 161.47 | 166.79 | 159.25 | 3,078 |
October 14, 2025 | 164.4 | 160.31 | 160.31 | 165.24 | 160 | 4,394 |
October 13, 2025 | 162.28 | 164.39 | 164.39 | 167.96 | 162.28 | 1,598 |
October 10, 2025 | 166.39 | 163.09 | 163.09 | 167.89 | 162.2 | 1,836 |
October 09, 2025 | 169.8 | 166.2 | 166.2 | 169.8 | 163.06 | 8,554 |
October 08, 2025 | 171.34 | 166.63 | 166.63 | 171.34 | 164.12 | 10,078 |
October 07, 2025 | 158.01 | 167.95 | 167.95 | 178.8 | 156.55 | 136,564 |
October 06, 2025 | 155 | 155.98 | 155.98 | 162.43 | 155 | 7,013 |
October 03, 2025 | 159 | 154.9 | 154.9 | 159.5 | 153.32 | 2,097 |
October 01, 2025 | 158.4 | 155.87 | 155.87 | 160 | 155 | 972 |
September 30, 2025 | 167.49 | 154.54 | 154.54 | 167.49 | 154 | 9,067 |
September 29, 2025 | 161 | 157.98 | 157.98 | 162.75 | 157.1 | 3,451 |
September 26, 2025 | 163.17 | 158.05 | 158.05 | 167.93 | 155.3 | 31,674 |
September 25, 2025 | 166.99 | 163.04 | 163.04 | 166.99 | 163 | 4,327 |
September 24, 2025 | 164.29 | 163.51 | 163.51 | 167.25 | 162 | 3,081 |
September 23, 2025 | 167.71 | 163.64 | 163.64 | 170.05 | 161.85 | 11,058 |
September 22, 2025 | 167.24 | 169.85 | 169.85 | 174.78 | 167.24 | 13,736 |
September 19, 2025 | 167.87 | 167.21 | 167.21 | 169.8 | 165.5 | 3,025 |
September 18, 2025 | 171.98 | 167.89 | 167.89 | 171.98 | 166.5 | 1,515 |
September 17, 2025 | 170 | 167 | 167 | 171.99 | 165 | 2,680 |
September 16, 2025 | 169.99 | 165.86 | 165.86 | 169.99 | 163.67 | 7,964 |
September 15, 2025 | 165.1 | 163.47 | 163.47 | 170.99 | 162.37 | 11,985 |
September 12, 2025 | 172.66 | 165.92 | 165.92 | 172.66 | 164 | 7,883 |
September 11, 2025 | 170.53 | 169.65 | 169.65 | 171.92 | 168.77 | 3,555 |
September 10, 2025 | 171.7 | 169.15 | 169.15 | 171.7 | 168 | 4,416 |
September 09, 2025 | 168.49 | 168.49 | 168.49 | 171.95 | 167.24 | 2,562 |
September 08, 2025 | 171.97 | 168.6 | 168.6 | 171.97 | 167 | 3,391 |
September 05, 2025 | 172.29 | 169.56 | 169.56 | 173.64 | 167.16 | 5,632 |
September 04, 2025 | 168.73 | 172.82 | 172.82 | 176.25 | 167.44 | 34,831 |
September 03, 2025 | 163.5 | 167.05 | 167.05 | 169.48 | 163.5 | 3,449 |
September 02, 2025 | 169.18 | 163.36 | 163.36 | 169.95 | 162.95 | 4,625 |
September 01, 2025 | 166 | 165.69 | 165.69 | 172.47 | 165 | 2,935 |
August 29, 2025 | 168.02 | 165.4 | 165.4 | 168.02 | 163.02 | 2,230 |
August 28, 2025 | 170.06 | 164.64 | 164.64 | 171.98 | 164 | 7,437 |
August 26, 2025 | 173.87 | 167.73 | 167.73 | 173.87 | 167 | 18,513 |
August 25, 2025 | 170.33 | 169.52 | 169.52 | 174.5 | 167.05 | 3,485 |
August 22, 2025 | 173.91 | 169.89 | 169.89 | 174.94 | 169 | 2,942 |
August 21, 2025 | 175.83 | 173.32 | 173.32 | 175.95 | 171.58 | 2,936 |
August 20, 2025 | 173.02 | 171.56 | 171.56 | 174.51 | 171 | 4,064 |
August 19, 2025 | 172.73 | 174.04 | 174.04 | 174.95 | 172 | 4,150 |
August 18, 2025 | 177 | 172.89 | 172.89 | 177 | 170.59 | 1,485 |
August 14, 2025 | 171.26 | 171.11 | 171.11 | 177.58 | 168.75 | 7,428 |
August 13, 2025 | 174.81 | 170.85 | 170.85 | 175.04 | 170 | 3,690 |
August 12, 2025 | 174.17 | 174.35 | 174.35 | 176.68 | 168 | 10,155 |
August 11, 2025 | 173.01 | 169.56 | 169.56 | 173.56 | 167.11 | 6,154 |
August 08, 2025 | 176.7 | 171.5 | 171.5 | 176.7 | 169 | 2,911 |
August 07, 2025 | 177.6 | 172.83 | 172.83 | 177.6 | 172.1 | 3,297 |
August 06, 2025 | 176.11 | 174.33 | 174.33 | 181.81 | 172.18 | 10,037 |
August 05, 2025 | 177.07 | 177.87 | 177.87 | 179.88 | 173.99 | 5,862 |
August 04, 2025 | 172 | 173.38 | 173.38 | 178.89 | 172 | 5,941 |
August 01, 2025 | 177.11 | 173.99 | 173.99 | 180.99 | 171.02 | 25,890 |
July 31, 2025 | 191 | 182.39 | 182.39 | 192.95 | 179 | 19,298 |
July 30, 2025 | 193.99 | 191.72 | 191.72 | 193.99 | 189 | 3,720 |
July 29, 2025 | 192 | 191.42 | 191.42 | 194.18 | 188.11 | 6,470 |
July 28, 2025 | 192 | 190.84 | 190.84 | 196 | 188.15 | 14,289 |
July 25, 2025 | 202 | 190.87 | 190.87 | 202.4 | 188 | 30,619 |
July 24, 2025 | 187.02 | 197.31 | 197.31 | 202 | 187.02 | 39,337 |
July 23, 2025 | 189.7 | 189.94 | 188.94 | 191.85 | 185 | 12,322 |