157.00
-4.1(-2.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 160.25 | 161.1 | 161.1 | 163.4 | 160.25 | 1,829 |
| December 03, 2025 | 162.4 | 160.25 | 160.25 | 164.9 | 160 | 1,800 |
| December 02, 2025 | 164 | 161 | 161 | 165 | 160 | 5,637 |
| December 01, 2025 | 166.01 | 163.01 | 163.01 | 166.01 | 161.55 | 4,226 |
| November 28, 2025 | 164 | 164.37 | 164.37 | 168.47 | 162.2 | 1,478 |
| November 27, 2025 | 164.21 | 163.79 | 163.79 | 166 | 162.3 | 1,620 |
| November 26, 2025 | 165 | 164.81 | 164.81 | 168.47 | 162.09 | 2,147 |
| November 25, 2025 | 161.52 | 164.39 | 164.39 | 166.89 | 161.52 | 1,726 |
| November 24, 2025 | 161.29 | 162.99 | 162.99 | 169 | 161.29 | 5,222 |
| November 21, 2025 | 164.93 | 162.1 | 162.1 | 165 | 161.1 | 4,567 |
| November 19, 2025 | 167.48 | 164.48 | 164.48 | 168 | 163.25 | 5,523 |
| November 18, 2025 | 166.1 | 166.65 | 166.65 | 169.8 | 164.25 | 5,590 |
| November 17, 2025 | 172.99 | 166.76 | 166.76 | 172.99 | 166.02 | 8,655 |
| November 14, 2025 | 172 | 170.39 | 170.39 | 173.69 | 169.01 | 3,685 |
| November 13, 2025 | 176.99 | 170.47 | 170.47 | 176.99 | 168.36 | 5,753 |
| November 12, 2025 | 172 | 172.74 | 172.74 | 174.98 | 171 | 2,877 |
| November 11, 2025 | 178 | 172.33 | 172.33 | 179.9 | 172 | 6,696 |
| November 10, 2025 | 182 | 178.45 | 178.45 | 182 | 175.05 | 10,161 |
| November 07, 2025 | 179 | 178.65 | 178.65 | 185 | 171.8 | 42,091 |
| November 06, 2025 | 181.97 | 175.61 | 175.61 | 193 | 173.8 | 108,031 |
| November 04, 2025 | 163 | 168 | 168 | 170.99 | 162.21 | 18,629 |
| November 03, 2025 | 165.9 | 165.39 | 165.39 | 170 | 161 | 7,437 |
| October 31, 2025 | 166.11 | 164.52 | 164.52 | 166.11 | 160.96 | 2,287 |
| October 30, 2025 | 163.79 | 160.96 | 160.96 | 163.99 | 160.45 | 1,702 |
| October 29, 2025 | 168.84 | 162.98 | 162.98 | 168.84 | 158.85 | 10,234 |
| October 28, 2025 | 163.79 | 163.54 | 163.54 | 167.45 | 161.01 | 8,513 |
| October 27, 2025 | 164 | 162.04 | 162.04 | 164.01 | 158.25 | 1,425 |
| October 24, 2025 | 164.6 | 163.41 | 163.41 | 164.6 | 161.99 | 1,079 |
| October 23, 2025 | 160.25 | 162.37 | 162.37 | 163.79 | 160.25 | 2,382 |
| October 21, 2025 | 159 | 160.97 | 160.97 | 163.81 | 157.75 | 592 |
| October 20, 2025 | 164.74 | 157.72 | 157.72 | 164.74 | 156.8 | 3,139 |
| 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 |