161.67
+7.67(+4.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 154 | 161.67 | 161.67 | 161.7 | 150 | 116,667 |
| December 30, 2025 | 159.04 | 154 | 154 | 159.04 | 152.25 | 74,289 |
| December 29, 2025 | 169 | 159.04 | 159.04 | 171.68 | 158 | 103,933 |
| December 26, 2025 | 163.5 | 164.98 | 164.98 | 166 | 160.2 | 65,034 |
| December 24, 2025 | 160.6 | 162.44 | 162.44 | 166 | 158.4 | 88,880 |
| December 23, 2025 | 165.1 | 164.47 | 164.47 | 170 | 162.44 | 112,435 |
| December 22, 2025 | 167.41 | 170.98 | 170.98 | 179.41 | 167.4 | 576,017 |
| December 19, 2025 | 170.7 | 166.08 | 166.08 | 173.38 | 164.29 | 424,547 |
| December 18, 2025 | 156.3 | 169.35 | 169.35 | 184.74 | 155.62 | 2.05M |
| December 17, 2025 | 164.8 | 156 | 156 | 173.9 | 154.2 | 1.53M |
| December 16, 2025 | 164.22 | 161.48 | 161.48 | 165.99 | 160.52 | 285,270 |
| December 15, 2025 | 156.44 | 164.03 | 164.03 | 169.4 | 153.11 | 1.12M |
| December 12, 2025 | 151.68 | 156.44 | 156.44 | 161.98 | 148 | 948,375 |
| December 11, 2025 | 151 | 148.04 | 148.04 | 152.04 | 145.77 | 72,209 |
| December 10, 2025 | 148 | 150.3 | 150.3 | 154.1 | 147.16 | 200,841 |
| December 09, 2025 | 141.25 | 147.78 | 147.78 | 158.85 | 137.76 | 755,054 |
| December 08, 2025 | 148.02 | 143.81 | 143.81 | 150.37 | 137.25 | 314,153 |
| December 05, 2025 | 150 | 149.5 | 149.5 | 154.96 | 148 | 96,084 |
| December 04, 2025 | 154.09 | 153.55 | 153.55 | 157.25 | 151 | 117,711 |
| December 03, 2025 | 153.38 | 154.09 | 154.09 | 156.79 | 150 | 163,394 |
| December 02, 2025 | 154.5 | 153.38 | 153.38 | 157.9 | 150.27 | 144,791 |
| December 01, 2025 | 157.32 | 154.8 | 154.8 | 162.68 | 150.22 | 577,369 |
| November 28, 2025 | 153.99 | 160.25 | 160.25 | 162.68 | 145.65 | 1.59M |
| November 27, 2025 | 136 | 149.12 | 149.12 | 149.12 | 134.56 | 644,541 |
| November 26, 2025 | 133.76 | 135.57 | 135.57 | 136.21 | 133.76 | 36,574 |
| November 25, 2025 | 131 | 133.52 | 133.52 | 137.68 | 131 | 216,015 |
| November 24, 2025 | 136.6 | 132.41 | 132.41 | 136.9 | 131.02 | 94,705 |
| November 21, 2025 | 139.9 | 136.97 | 136.97 | 139.9 | 134 | 113,607 |
| November 19, 2025 | 136.4 | 139.35 | 139.35 | 141.5 | 136.4 | 146,373 |
| November 18, 2025 | 141.45 | 138.03 | 138.03 | 143 | 136.5 | 94,313 |
| November 17, 2025 | 133.73 | 141.6 | 141.6 | 145 | 132.84 | 226,410 |
| November 14, 2025 | 136.01 | 133.73 | 133.73 | 136.3 | 132.59 | 48,159 |
| November 13, 2025 | 135.3 | 136.01 | 136.01 | 137.6 | 135.07 | 67,406 |
| November 12, 2025 | 134 | 135.22 | 135.22 | 138.6 | 134 | 108,587 |
| November 11, 2025 | 141.8 | 132.49 | 132.49 | 141.8 | 131.25 | 193,299 |
| November 10, 2025 | 140.75 | 138.38 | 138.38 | 147.53 | 137 | 126,531 |
| November 07, 2025 | 140.9 | 140.96 | 140.96 | 141.33 | 137.8 | 115,668 |
| November 06, 2025 | 144.3 | 138.84 | 138.84 | 149.5 | 136.25 | 367,185 |
| November 04, 2025 | 144.9 | 146.51 | 146.51 | 149.9 | 142.21 | 221,479 |
| November 03, 2025 | 143.4 | 144.89 | 144.89 | 149 | 139.62 | 318,995 |
| October 31, 2025 | 151.4 | 139.41 | 139.41 | 152.1 | 138.25 | 231,483 |
| October 30, 2025 | 152.9 | 151.28 | 151.28 | 154.88 | 149 | 287,889 |
| October 29, 2025 | 150.4 | 150.08 | 150.08 | 152.98 | 145.35 | 418,275 |
| October 28, 2025 | 144.15 | 148.13 | 148.13 | 150.5 | 144 | 801,703 |
| October 27, 2025 | 142 | 143.06 | 143.06 | 145.5 | 139.31 | 892,833 |
| October 24, 2025 | 130.9 | 140.54 | 140.54 | 140.88 | 130.9 | 1.18M |
| October 23, 2025 | 133 | 128.08 | 128.08 | 133.67 | 127.11 | 136,940 |
| October 21, 2025 | 127.45 | 130.62 | 130.62 | 131.99 | 127.45 | 22,078 |
| October 20, 2025 | 132.05 | 130.57 | 130.57 | 134.5 | 130 | 50,144 |
| October 17, 2025 | 131.55 | 131.81 | 131.81 | 134.94 | 129 | 81,966 |
| October 16, 2025 | 130 | 130.77 | 130.77 | 135 | 129 | 202,458 |
| October 15, 2025 | 135 | 129.27 | 129.27 | 135 | 123.35 | 147,495 |
| October 14, 2025 | 135 | 130.67 | 130.67 | 139.8 | 128 | 196,124 |
| October 13, 2025 | 133 | 131.59 | 131.59 | 135.59 | 122.56 | 314,072 |
| October 10, 2025 | 134.99 | 133.44 | 133.44 | 140.8 | 131.89 | 610,678 |
| October 09, 2025 | 122.9 | 129.43 | 129.43 | 129.43 | 121.08 | 169,910 |
| October 08, 2025 | 112.39 | 117.67 | 117.67 | 121.14 | 110.52 | 136,213 |
| October 07, 2025 | 114.52 | 110.16 | 110.16 | 115 | 110 | 16,360 |
| October 06, 2025 | 110.92 | 111.73 | 111.73 | 116.44 | 110.92 | 54,492 |
| October 03, 2025 | 106 | 110.92 | 110.92 | 110.92 | 106 | 35,094 |