164.00
-1(-0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 165 | 164 | 164 | 165.74 | 163 | 757,622 |
| December 03, 2025 | 163.95 | 165 | 165 | 166.45 | 162.5 | 932,038 |
| December 02, 2025 | 167.2 | 163.95 | 163.95 | 167.3 | 163.63 | 904,441 |
| December 01, 2025 | 163.8 | 166.65 | 166.65 | 169.7 | 162.3 | 3.07M |
| November 28, 2025 | 166.55 | 162.77 | 162.77 | 166.55 | 162.18 | 1.32M |
| November 27, 2025 | 168 | 166.72 | 166.72 | 169.55 | 165.91 | 922,220 |
| November 26, 2025 | 163.55 | 167.02 | 167.02 | 169.77 | 161.84 | 2.41M |
| November 25, 2025 | 162 | 162.21 | 162.21 | 163.23 | 161.11 | 819,776 |
| November 24, 2025 | 164.48 | 162.04 | 162.04 | 164.48 | 160.27 | 1.66M |
| November 21, 2025 | 167.25 | 163.8 | 163.8 | 167.25 | 163 | 885,823 |
| November 19, 2025 | 166 | 166.87 | 166.87 | 167.2 | 164.55 | 954,773 |
| November 18, 2025 | 168.93 | 165.4 | 165.4 | 169 | 164.88 | 1.33M |
| November 17, 2025 | 169.14 | 168.93 | 168.93 | 170.59 | 168 | 851,149 |
| November 14, 2025 | 170.9 | 169.13 | 169.13 | 170.9 | 168.72 | 1.4M |
| November 13, 2025 | 172.05 | 171.25 | 171.25 | 172.68 | 170.52 | 1.15M |
| November 12, 2025 | 172.86 | 172.16 | 172.16 | 174 | 170.31 | 1.65M |
| November 11, 2025 | 171.57 | 172.89 | 172.89 | 173.67 | 169.35 | 2.33M |
| November 10, 2025 | 165.24 | 170.73 | 170.73 | 173.65 | 165.22 | 5.02M |
| November 07, 2025 | 166.5 | 164.5 | 164.5 | 166.59 | 162.2 | 6.05M |
| November 06, 2025 | 171.8 | 166.92 | 166.92 | 171.87 | 166.5 | 2.69M |
| November 04, 2025 | 175 | 170.45 | 170.45 | 175.25 | 169.6 | 2.82M |
| November 03, 2025 | 175.4 | 174.38 | 174.38 | 176.2 | 173.65 | 2.16M |
| October 31, 2025 | 176.5 | 175.25 | 175.25 | 177.19 | 175 | 1.96M |
| October 30, 2025 | 178.55 | 176.33 | 176.33 | 178.62 | 175.75 | 2.2M |
| October 29, 2025 | 180.5 | 177.95 | 177.95 | 180.51 | 177.51 | 2.47M |
| October 28, 2025 | 179.5 | 180.06 | 180.06 | 183.19 | 178.5 | 3.05M |
| October 27, 2025 | 181.2 | 178.59 | 178.59 | 181.45 | 175 | 6.37M |
| October 24, 2025 | 188.5 | 180.22 | 180.22 | 189.8 | 179.1 | 6.78M |
| October 23, 2025 | 192 | 187.11 | 187.11 | 192.1 | 186.75 | 1.88M |
| October 21, 2025 | 188.6 | 191.04 | 191.04 | 191.71 | 187.99 | 685,852 |
| October 20, 2025 | 189.94 | 186.6 | 186.6 | 190.25 | 184.5 | 3.13M |
| October 17, 2025 | 202.58 | 190.64 | 190.64 | 202.58 | 189.51 | 4.14M |
| October 16, 2025 | 202.5 | 201.28 | 201.28 | 204.9 | 200.8 | 1.19M |
| October 15, 2025 | 200.5 | 202.52 | 202.52 | 206.4 | 198.02 | 1.7M |
| October 14, 2025 | 205.49 | 199.24 | 199.24 | 205.5 | 198 | 2.31M |
| October 13, 2025 | 205 | 204.99 | 204.99 | 205.5 | 202.64 | 1.04M |
| October 10, 2025 | 204.8 | 206.31 | 206.31 | 206.9 | 202.2 | 2.18M |
| October 09, 2025 | 204 | 203.36 | 203.36 | 213.6 | 201.9 | 8.83M |
| October 08, 2025 | 203 | 202.46 | 202.46 | 203.05 | 201.1 | 782,114 |
| October 07, 2025 | 205.09 | 202.22 | 202.22 | 205.1 | 200.65 | 1.51M |
| October 06, 2025 | 206.5 | 203.87 | 203.87 | 209 | 203.4 | 1.12M |
| October 03, 2025 | 204.6 | 206.5 | 206.5 | 206.9 | 202.76 | 2.4M |
| October 01, 2025 | 203 | 204.48 | 204.48 | 205.11 | 202.21 | 1.11M |
| September 30, 2025 | 204.25 | 202.82 | 202.82 | 204.7 | 201.41 | 1.4M |
| September 29, 2025 | 206.85 | 202.98 | 202.98 | 208.08 | 202.5 | 1.88M |
| September 26, 2025 | 210.5 | 206.32 | 206.32 | 210.9 | 205.17 | 1.96M |
| September 25, 2025 | 216.45 | 210.86 | 210.86 | 216.45 | 210.4 | 2M |
| September 24, 2025 | 217.26 | 217.32 | 217.32 | 224.7 | 213.17 | 7.01M |
| September 23, 2025 | 211.2 | 215.28 | 215.28 | 216.9 | 207.81 | 4.1M |
| September 22, 2025 | 213 | 210.22 | 210.22 | 213.3 | 208.85 | 1.9M |
| September 19, 2025 | 209.25 | 212.48 | 212.48 | 213.11 | 207.25 | 4.23M |
| September 18, 2025 | 212.1 | 209.25 | 209.25 | 212.1 | 207.5 | 1.92M |
| September 17, 2025 | 209 | 210.69 | 210.69 | 212.84 | 208.5 | 1.67M |
| September 16, 2025 | 212 | 210.05 | 210.05 | 213.25 | 206.12 | 3.8M |
| September 15, 2025 | 209 | 211.56 | 211.56 | 214 | 205.17 | 3.92M |
| September 12, 2025 | 203.34 | 207.96 | 207.96 | 209.95 | 202.75 | 2.93M |
| September 11, 2025 | 202.78 | 202.53 | 202.53 | 203.7 | 201.6 | 575,326 |
| September 10, 2025 | 202.85 | 201.91 | 201.91 | 205.39 | 201.38 | 962,863 |
| September 09, 2025 | 203.39 | 201.86 | 201.86 | 204.42 | 200.71 | 536,055 |
| September 08, 2025 | 201.89 | 202.55 | 202.55 | 205.32 | 201.6 | 616,365 |