164.53
+2.43(+1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 162.1 | 164.53 | 164.53 | 165 | 162.1 | 2.53M |
| December 04, 2025 | 163.2 | 162.1 | 162.1 | 164.7 | 160.24 | 1.42M |
| December 03, 2025 | 162 | 162.85 | 162.85 | 163.77 | 161 | 2.02M |
| December 02, 2025 | 162.5 | 162.27 | 162.27 | 163.85 | 160.61 | 2.1M |
| December 01, 2025 | 159.9 | 163.28 | 163.28 | 163.95 | 159.1 | 4.58M |
| November 28, 2025 | 155.89 | 158.27 | 158.27 | 159.9 | 155.3 | 5.43M |
| November 27, 2025 | 152 | 154.35 | 154.35 | 154.8 | 151.51 | 1.73M |
| November 26, 2025 | 150.49 | 151.54 | 151.54 | 151.95 | 149.25 | 1.52M |
| November 25, 2025 | 147.75 | 150 | 150 | 151.48 | 147.75 | 1.52M |
| November 24, 2025 | 152.75 | 148.43 | 148.43 | 152.75 | 147.2 | 3.01M |
| November 21, 2025 | 152.5 | 153.75 | 153.75 | 155 | 152.5 | 2.56M |
| November 19, 2025 | 155.89 | 150.98 | 150.98 | 155.9 | 150.1 | 3.04M |
| November 18, 2025 | 156.74 | 155.12 | 155.12 | 156.85 | 155.01 | 1.14M |
| November 17, 2025 | 156.52 | 156.74 | 156.74 | 158.53 | 156.38 | 1.54M |
| November 14, 2025 | 155.29 | 156.52 | 156.52 | 160.45 | 155.11 | 3.68M |
| November 13, 2025 | 160 | 155.19 | 155.19 | 160.88 | 154.56 | 6.21M |
| November 12, 2025 | 160.78 | 163.24 | 163.24 | 163.7 | 159.66 | 1.31M |
| November 11, 2025 | 161.41 | 159.55 | 159.55 | 162.31 | 155.55 | 2.27M |
| November 10, 2025 | 162.39 | 161.19 | 161.19 | 162.85 | 161 | 1.79M |
| November 07, 2025 | 164.88 | 162.71 | 162.71 | 164.88 | 162.25 | 1.38M |
| November 06, 2025 | 166.62 | 166.05 | 166.05 | 168.19 | 164.34 | 1.43M |
| November 04, 2025 | 168.93 | 168.01 | 168.01 | 168.93 | 167 | 1.06M |
| November 03, 2025 | 165.36 | 168.3 | 168.3 | 168.59 | 165.27 | 1.29M |
| October 31, 2025 | 168.35 | 165.27 | 165.27 | 170.68 | 163.84 | 2.78M |
| October 30, 2025 | 165.08 | 168.21 | 168.21 | 168.75 | 164.41 | 2.28M |
| October 29, 2025 | 164.79 | 165.08 | 165.08 | 166.2 | 164.01 | 1.39M |
| October 28, 2025 | 166.08 | 164.7 | 164.7 | 166.65 | 163.36 | 965,634 |
| October 27, 2025 | 166.46 | 166.01 | 166.01 | 166.76 | 165.01 | 953,102 |
| October 24, 2025 | 166.79 | 166.46 | 166.46 | 168.91 | 165.2 | 2.11M |
| October 23, 2025 | 169.31 | 166.79 | 166.79 | 169.5 | 166.3 | 1.35M |
| October 21, 2025 | 169.74 | 168.47 | 168.47 | 169.84 | 168 | 896,146 |
| October 20, 2025 | 166.9 | 166.25 | 166.25 | 169.3 | 165.2 | 2.71M |
| October 17, 2025 | 164 | 166.12 | 166.12 | 167 | 164 | 2.45M |
| October 16, 2025 | 163.21 | 163.57 | 163.57 | 167.9 | 163.1 | 3.82M |
| October 15, 2025 | 162.25 | 163.01 | 163.01 | 163.5 | 161.61 | 1.49M |
| October 14, 2025 | 165.05 | 161.63 | 161.63 | 165.46 | 161.1 | 2.55M |
| October 13, 2025 | 163.47 | 165.71 | 165.71 | 167.06 | 161.1 | 3.43M |
| October 10, 2025 | 164.99 | 164.43 | 164.43 | 166.87 | 163.93 | 2.19M |
| October 09, 2025 | 166.5 | 163.85 | 163.85 | 167.48 | 163.5 | 1.65M |
| October 08, 2025 | 167.23 | 166.2 | 166.2 | 168.47 | 165.5 | 1.34M |
| October 07, 2025 | 170.76 | 167.23 | 167.23 | 171.48 | 166.9 | 1.47M |
| October 06, 2025 | 174.18 | 170.67 | 170.67 | 174.2 | 170.14 | 1.62M |
| 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 |