173.24
+6.96(+4.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 168.4 | 173.24 | 173.24 | 173.68 | 167 | 6.23M |
| October 01, 2025 | 167.14 | 166.28 | 166.28 | 167.69 | 165.1 | 1.5M |
| September 30, 2025 | 163.37 | 166.31 | 166.31 | 166.95 | 163.24 | 2.02M |
| September 29, 2025 | 165.4 | 163.37 | 163.37 | 167.31 | 160.99 | 4.27M |
| September 26, 2025 | 169.2 | 165.86 | 165.86 | 169.52 | 165.1 | 1.88M |
| September 25, 2025 | 172.39 | 169.52 | 169.52 | 173.25 | 168.5 | 1.75M |
| September 24, 2025 | 171.98 | 171.78 | 171.78 | 173.75 | 169.53 | 2.93M |
| September 23, 2025 | 169.99 | 171.03 | 171.03 | 171.75 | 168.62 | 2.34M |
| September 22, 2025 | 173.5 | 169.55 | 169.55 | 173.5 | 169 | 3.02M |
| September 19, 2025 | 172.25 | 172.9 | 172.9 | 177.8 | 170.5 | 5.69M |
| September 18, 2025 | 174.75 | 172.13 | 172.13 | 174.75 | 171 | 2.39M |
| September 17, 2025 | 176.8 | 173.83 | 173.83 | 176.85 | 173.2 | 2.12M |
| September 16, 2025 | 177 | 176.19 | 176.19 | 177.79 | 175.2 | 1.96M |
| September 15, 2025 | 175.94 | 176.49 | 176.49 | 178.9 | 175.81 | 3.44M |
| September 12, 2025 | 175.65 | 175.37 | 175.37 | 177.7 | 173.51 | 3.99M |
| September 11, 2025 | 171.5 | 174.87 | 174.87 | 179.59 | 171.5 | 7.61M |
| September 10, 2025 | 176.78 | 172.87 | 172.87 | 177.79 | 171.79 | 4.04M |
| September 09, 2025 | 178 | 176.62 | 176.62 | 178.19 | 174.7 | 3.47M |
| September 08, 2025 | 176 | 177.93 | 177.93 | 180.68 | 173.05 | 7.54M |
| September 05, 2025 | 170.95 | 175.17 | 175.17 | 177.95 | 170.75 | 9.29M |
| September 04, 2025 | 173.1 | 170.95 | 170.95 | 176.5 | 168.3 | 13.86M |
| September 03, 2025 | 166.01 | 169.71 | 169.71 | 171.8 | 165.05 | 9.3M |
| September 02, 2025 | 172 | 165.27 | 165.27 | 172.5 | 164.66 | 5.52M |
| September 01, 2025 | 166.3 | 170.22 | 170.22 | 170.95 | 165.31 | 4M |
| August 29, 2025 | 171.44 | 165.83 | 165.83 | 172.18 | 163.9 | 8.59M |
| August 28, 2025 | 166.14 | 167.8 | 167.8 | 168.63 | 165.19 | 4.55M |
| August 26, 2025 | 168 | 165.19 | 165.19 | 168.22 | 164.48 | 3.36M |
| August 25, 2025 | 170.52 | 168.23 | 168.23 | 174.9 | 167.42 | 10.88M |
| August 22, 2025 | 167 | 169.45 | 169.45 | 174.9 | 166 | 20.8M |
| August 21, 2025 | 156.9 | 166.34 | 166.34 | 169.9 | 155.5 | 15.48M |
| August 20, 2025 | 148.75 | 155.57 | 155.57 | 157.6 | 148.6 | 9.86M |
| August 19, 2025 | 153.7 | 148.8 | 148.8 | 153.74 | 148.3 | 2.47M |
| August 18, 2025 | 150 | 152.98 | 152.98 | 155 | 148.71 | 6.6M |
| August 14, 2025 | 148.5 | 145.25 | 145.25 | 148.79 | 145 | 1.44M |
| August 13, 2025 | 146.4 | 147.37 | 147.37 | 148.6 | 144.04 | 2.25M |
| August 12, 2025 | 142.8 | 144.99 | 144.99 | 147.4 | 142.8 | 4.8M |
| August 11, 2025 | 145 | 142.11 | 142.11 | 149.43 | 141.05 | 5.92M |
| August 08, 2025 | 145.4 | 143.31 | 143.31 | 145.45 | 141.12 | 1.87M |
| August 07, 2025 | 144.45 | 144.09 | 144.09 | 144.7 | 142.7 | 2.06M |
| August 06, 2025 | 143.95 | 144.45 | 144.45 | 147.18 | 143.4 | 2.06M |
| August 05, 2025 | 146.5 | 143.64 | 143.64 | 148.8 | 143.16 | 1.59M |
| August 04, 2025 | 147.05 | 145.97 | 145.97 | 147.5 | 144.5 | 2.02M |
| August 01, 2025 | 150 | 146.89 | 146.89 | 151.63 | 146.1 | 1.88M |
| July 31, 2025 | 148 | 149.79 | 149.79 | 151.97 | 147.2 | 1.68M |
| July 30, 2025 | 150.39 | 149.45 | 149.45 | 152.43 | 148.82 | 990,605 |
| July 29, 2025 | 152 | 150.39 | 150.39 | 152.05 | 148.5 | 1.46M |
| July 28, 2025 | 153 | 152.25 | 152.25 | 154.86 | 151.3 | 1.33M |
| July 25, 2025 | 155.85 | 153.43 | 153.43 | 156.95 | 152 | 3.43M |
| July 24, 2025 | 157 | 156.09 | 156.09 | 158 | 155.3 | 1.31M |
| July 23, 2025 | 158.6 | 156.82 | 156.82 | 158.7 | 155.79 | 2.77M |
| July 22, 2025 | 157.2 | 157.33 | 157.33 | 158.9 | 154.7 | 3.71M |
| July 21, 2025 | 155 | 156.24 | 156.24 | 158.65 | 153.21 | 4.29M |
| July 18, 2025 | 155 | 154.58 | 154.58 | 156.8 | 151.15 | 3.46M |
| July 17, 2025 | 154.3 | 155 | 155 | 156.95 | 154.01 | 3.62M |
| July 16, 2025 | 154 | 153.82 | 153.82 | 155.6 | 152.45 | 2.31M |
| July 15, 2025 | 152.25 | 153.83 | 153.83 | 155.8 | 152.01 | 3.16M |
| July 14, 2025 | 152.3 | 152.12 | 152.12 | 154.8 | 150.54 | 2.53M |
| July 11, 2025 | 156.32 | 153.38 | 153.38 | 158.3 | 152.1 | 7.76M |
| July 10, 2025 | 146.01 | 158.11 | 158.11 | 161 | 146.01 | 21.57M |
| July 09, 2025 | 146.06 | 146.01 | 146.01 | 148 | 144.8 | 6.12M |