163.30
-2.07(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 166 | 163.3 | 163.3 | 170.42 | 161.98 | 5.6M |
| September 25, 2025 | 171.69 | 165.37 | 165.37 | 171.69 | 164.51 | 3.32M |
| September 24, 2025 | 173.1 | 171.24 | 171.24 | 173.61 | 170.15 | 2.61M |
| September 23, 2025 | 172.07 | 172.65 | 172.65 | 176 | 171.41 | 4.74M |
| September 22, 2025 | 170.1 | 171.25 | 171.25 | 174.41 | 167.63 | 5.39M |
| September 19, 2025 | 176.13 | 171.6 | 171.6 | 176.35 | 171 | 4.26M |
| September 18, 2025 | 177.1 | 176.13 | 176.13 | 177.75 | 175 | 1.99M |
| September 17, 2025 | 179.45 | 175.95 | 175.95 | 180.3 | 174.06 | 2.83M |
| September 16, 2025 | 180.9 | 178.03 | 178.03 | 183.35 | 175.8 | 3.23M |
| September 15, 2025 | 180 | 180.53 | 180.53 | 181.74 | 178.15 | 3.11M |
| September 12, 2025 | 181.1 | 179.96 | 179.96 | 184.54 | 178.12 | 3.9M |
| September 11, 2025 | 177 | 180.42 | 180.42 | 181.25 | 176.28 | 6.32M |
| September 10, 2025 | 190.99 | 175.66 | 175.66 | 192.39 | 174.53 | 10.61M |
| September 09, 2025 | 192.95 | 190.72 | 190.72 | 195.6 | 189.37 | 5.38M |
| September 08, 2025 | 185.9 | 192.24 | 192.24 | 193.6 | 182.82 | 8.64M |
| September 05, 2025 | 182.8 | 184.38 | 184.38 | 189.18 | 182.13 | 5.4M |
| September 04, 2025 | 190.1 | 182.13 | 182.13 | 191.08 | 181.64 | 7.82M |
| September 03, 2025 | 183.69 | 189.51 | 189.51 | 193 | 183.69 | 11.54M |
| September 02, 2025 | 186 | 183.25 | 183.25 | 186.55 | 181.03 | 3.91M |
| September 01, 2025 | 178.5 | 185.07 | 185.07 | 186.8 | 178.5 | 6.59M |
| August 29, 2025 | 180.5 | 177.48 | 177.48 | 185.08 | 176.55 | 5.57M |
| August 28, 2025 | 187 | 182.98 | 182.98 | 187.98 | 177.7 | 3.81M |
| August 26, 2025 | 190.1 | 186.68 | 186.68 | 191.6 | 186.11 | 4.97M |
| August 25, 2025 | 193.77 | 192.46 | 192.46 | 195.4 | 190.9 | 6.34M |
| August 22, 2025 | 190 | 193.02 | 193.02 | 199.8 | 187.75 | 21.64M |
| August 21, 2025 | 185.4 | 189.73 | 189.73 | 196 | 183.39 | 17.76M |
| August 20, 2025 | 188.4 | 184.57 | 184.57 | 188.55 | 183.5 | 4.97M |
| August 19, 2025 | 186.52 | 188.37 | 188.37 | 189 | 181.88 | 7.55M |
| August 18, 2025 | 188.5 | 186.31 | 186.31 | 191.7 | 184.01 | 11.44M |
| August 14, 2025 | 185.81 | 185.89 | 185.89 | 189.59 | 182.5 | 23.45M |
| August 13, 2025 | 164.45 | 187.07 | 187.07 | 190 | 163.51 | 92.46M |
| August 12, 2025 | 166.42 | 162.65 | 162.65 | 167.6 | 158.55 | 18M |
| August 11, 2025 | 156.5 | 159.99 | 159.99 | 166.8 | 152.75 | 24.74M |
| August 08, 2025 | 154.52 | 155.29 | 155.29 | 160.44 | 154.4 | 5.91M |
| August 07, 2025 | 154.1 | 155.02 | 155.02 | 155.6 | 151.99 | 2.76M |
| August 06, 2025 | 154.87 | 154.33 | 154.33 | 156.45 | 152.6 | 3.15M |
| August 05, 2025 | 158 | 154.13 | 154.13 | 159.17 | 153 | 2.74M |
| August 04, 2025 | 151.92 | 157.2 | 157.2 | 157.99 | 149.9 | 5.28M |
| August 01, 2025 | 157.8 | 151.92 | 151.92 | 157.89 | 151.4 | 3.73M |
| July 31, 2025 | 155.2 | 157.83 | 157.83 | 160.54 | 154.91 | 4.14M |
| July 30, 2025 | 163.85 | 157.01 | 157.01 | 164.52 | 156.09 | 3.87M |
| July 29, 2025 | 162.91 | 163.38 | 163.38 | 164.7 | 159.47 | 5.61M |
| July 28, 2025 | 166.26 | 162.91 | 162.91 | 172.9 | 161.7 | 6.15M |
| July 25, 2025 | 176.76 | 168.79 | 168.79 | 176.76 | 167.41 | 6.92M |
| July 24, 2025 | 180.11 | 177.07 | 177.07 | 181.4 | 175.51 | 7.63M |
| July 23, 2025 | 170.24 | 179.59 | 179.59 | 180.65 | 169.07 | 19.35M |
| July 22, 2025 | 170 | 170.24 | 170.24 | 173.24 | 167.62 | 5.11M |
| July 21, 2025 | 167.69 | 169.48 | 169.48 | 170.47 | 162.25 | 5.4M |
| July 18, 2025 | 169.8 | 169.27 | 169.27 | 170.3 | 167.3 | 2.83M |
| July 17, 2025 | 171.6 | 169.25 | 169.25 | 172.15 | 168.76 | 2M |
| July 16, 2025 | 171.43 | 170.79 | 170.79 | 172.75 | 169 | 3.28M |
| July 15, 2025 | 172.86 | 170.61 | 170.61 | 174.3 | 169.36 | 6.48M |
| July 14, 2025 | 167.62 | 172.18 | 172.18 | 173.39 | 166.37 | 9.34M |
| July 11, 2025 | 169 | 167.45 | 167.45 | 171.98 | 165.4 | 4.42M |
| July 10, 2025 | 170.48 | 169.05 | 169.05 | 172.9 | 166.21 | 5.46M |
| July 09, 2025 | 171 | 169.73 | 169.73 | 173.4 | 169 | 5.52M |
| July 08, 2025 | 167.65 | 170.67 | 170.67 | 174 | 166.5 | 11.14M |
| July 07, 2025 | 166.3 | 167.03 | 167.03 | 168.98 | 164 | 4.41M |
| July 04, 2025 | 167 | 165.79 | 165.79 | 168.65 | 162.58 | 7.66M |
| July 03, 2025 | 163 | 166.91 | 166.91 | 169.47 | 158.55 | 15.68M |