164.72
+1.6(+0.98%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 163.59 | 164.72 | 164.72 | 165.56 | 158 | 427,394 |
October 01, 2025 | 164 | 163.12 | 163.12 | 166.51 | 162.55 | 184,143 |
September 30, 2025 | 164.1 | 163.17 | 163.17 | 165.77 | 160.6 | 216,267 |
September 29, 2025 | 168.4 | 164.6 | 164.6 | 169.58 | 164.1 | 310,387 |
September 26, 2025 | 171.57 | 167.04 | 167.04 | 171.57 | 165.37 | 286,854 |
September 25, 2025 | 176 | 170.75 | 170.75 | 176 | 170 | 259,922 |
September 24, 2025 | 184.31 | 174.76 | 174.76 | 184.5 | 174.1 | 598,488 |
September 23, 2025 | 183.4 | 184.86 | 184.86 | 187.95 | 178.38 | 1.49M |
September 22, 2025 | 174.73 | 182.03 | 182.03 | 184 | 173 | 1.41M |
September 19, 2025 | 176.3 | 174.26 | 174.26 | 176.3 | 172.1 | 289,258 |
September 18, 2025 | 174.45 | 175.55 | 175.55 | 180.51 | 171.5 | 751,043 |
September 17, 2025 | 173 | 173.66 | 173.66 | 176.5 | 169 | 514,785 |
September 16, 2025 | 172 | 172.47 | 172.47 | 177 | 170.9 | 590,493 |
September 15, 2025 | 167.05 | 171.51 | 171.51 | 175.4 | 165.8 | 1.01M |
September 12, 2025 | 166.1 | 166.13 | 166.13 | 175.3 | 162.46 | 1.61M |
September 11, 2025 | 169 | 165.29 | 165.29 | 169.25 | 164.15 | 742,740 |
September 10, 2025 | 178.9 | 169.49 | 169.49 | 178.94 | 168.38 | 2.49M |
September 09, 2025 | 158 | 181.94 | 181.94 | 188.5 | 157.71 | 18.18M |
September 08, 2025 | 160.25 | 158.57 | 158.57 | 164.3 | 157.71 | 1.05M |
September 05, 2025 | 143.44 | 159.13 | 159.13 | 167.45 | 141.97 | 8.42M |
September 04, 2025 | 144.8 | 143.44 | 143.44 | 144.8 | 139.42 | 628,196 |
September 03, 2025 | 137.9 | 142.53 | 142.53 | 143.45 | 136.74 | 666,943 |
September 02, 2025 | 137.3 | 137.23 | 137.23 | 139.4 | 135.52 | 285,556 |
September 01, 2025 | 135.91 | 136.59 | 136.59 | 137.4 | 133.31 | 458,121 |
August 29, 2025 | 133.9 | 134.83 | 134.83 | 139.56 | 131.05 | 3.18M |
August 28, 2025 | 136 | 134.01 | 134.01 | 147.95 | 130.32 | 20.65M |
August 26, 2025 | 133.76 | 130.11 | 130.11 | 133.76 | 129.5 | 95,682 |
August 25, 2025 | 131.25 | 133.76 | 133.76 | 135 | 131.25 | 153,266 |
August 22, 2025 | 129.99 | 131.91 | 131.91 | 134.99 | 128.16 | 146,677 |
August 21, 2025 | 129.9 | 130.11 | 130.11 | 132 | 129.3 | 66,364 |
August 20, 2025 | 130.1 | 129.78 | 129.78 | 131.67 | 127.71 | 227,365 |
August 19, 2025 | 123.63 | 130.18 | 130.18 | 131.89 | 123.13 | 419,096 |
August 18, 2025 | 122 | 123.79 | 123.79 | 125.24 | 119.17 | 214,470 |
August 14, 2025 | 124.5 | 118.79 | 118.79 | 126.2 | 117.55 | 336,437 |
August 13, 2025 | 125.1 | 124.38 | 124.38 | 126.2 | 124 | 48,955 |
August 12, 2025 | 126.7 | 125.16 | 125.16 | 126.79 | 124.8 | 64,740 |
August 11, 2025 | 127.5 | 126.52 | 126.52 | 127.5 | 126.1 | 46,117 |
August 08, 2025 | 126 | 127.69 | 127.69 | 128.34 | 125.5 | 82,171 |
August 07, 2025 | 125.8 | 126.6 | 125.9 | 127.33 | 124.71 | 110,164 |
August 06, 2025 | 125.29 | 126.25 | 125.55 | 126.9 | 124.69 | 57,711 |
August 05, 2025 | 126.1 | 125.29 | 124.6 | 126.86 | 124.9 | 54,442 |
August 04, 2025 | 125.8 | 125.97 | 125.27 | 127.12 | 124.41 | 137,522 |
August 01, 2025 | 128.98 | 126.28 | 125.58 | 130.9 | 125.33 | 144,608 |
July 31, 2025 | 129.8 | 128.98 | 128.27 | 129.8 | 126.6 | 163,819 |
July 30, 2025 | 130.8 | 131.02 | 130.3 | 132.05 | 129.35 | 65,361 |
July 29, 2025 | 126.56 | 130.79 | 130.07 | 131.4 | 125.3 | 167,724 |
July 28, 2025 | 132 | 126.35 | 125.65 | 132.44 | 126 | 283,483 |
July 25, 2025 | 142.5 | 133.26 | 132.52 | 142.5 | 132.59 | 605,031 |
July 24, 2025 | 143.43 | 143.01 | 142.22 | 144.63 | 141.13 | 350,598 |
July 23, 2025 | 144 | 145.38 | 145.38 | 145.9 | 142.39 | 312,653 |
July 22, 2025 | 143 | 143.29 | 143.29 | 147.49 | 143 | 667,253 |
July 21, 2025 | 142.48 | 142.24 | 142.24 | 143 | 140.6 | 108,123 |
July 18, 2025 | 141.38 | 142.21 | 142.21 | 143.25 | 140.01 | 205,641 |
July 17, 2025 | 147 | 141.19 | 141.19 | 147 | 140 | 435,084 |
July 16, 2025 | 147 | 146.25 | 146.25 | 150 | 146.01 | 379,782 |
July 15, 2025 | 148 | 145.67 | 145.67 | 150.88 | 145 | 324,425 |
July 14, 2025 | 141 | 147.45 | 147.45 | 150.7 | 141 | 468,433 |
July 11, 2025 | 145.9 | 142.03 | 142.03 | 148.3 | 139.97 | 947,386 |
July 10, 2025 | 139.8 | 144.66 | 144.66 | 148.8 | 137.53 | 361,476 |
July 09, 2025 | 140.65 | 139.07 | 139.07 | 143.65 | 138.4 | 318,890 |