168.58
-3.21(-1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 170.01 | 168.58 | 168.58 | 172 | 167.18 | 1,545 |
| September 25, 2025 | 170 | 171.79 | 171.79 | 175.77 | 168 | 2,679 |
| September 24, 2025 | 170.01 | 170 | 170 | 175.19 | 170 | 1,513 |
| September 23, 2025 | 170.05 | 170.78 | 170.78 | 177.94 | 170.05 | 1,115 |
| September 22, 2025 | 177.95 | 171.15 | 171.15 | 177.95 | 170.5 | 1,235 |
| September 19, 2025 | 172.01 | 171.95 | 171.95 | 173.9 | 169.5 | 2,007 |
| September 18, 2025 | 171.23 | 172.18 | 172.18 | 177.97 | 171.23 | 1,912 |
| September 17, 2025 | 175.99 | 175.32 | 175.32 | 176.5 | 172.01 | 1,578 |
| September 16, 2025 | 175 | 174.72 | 174.72 | 176.1 | 170 | 1,742 |
| September 15, 2025 | 171.1 | 171.3 | 171.3 | 174.94 | 169.99 | 4,913 |
| September 12, 2025 | 167.06 | 171.92 | 171.92 | 189 | 167.06 | 80,704 |
| September 11, 2025 | 167.71 | 167.06 | 167.06 | 171.9 | 166.19 | 1,668 |
| September 10, 2025 | 165.78 | 166.51 | 166.51 | 172.78 | 165.1 | 913 |
| September 09, 2025 | 167.7 | 165.78 | 165.78 | 168.57 | 165.26 | 3,845 |
| September 08, 2025 | 165.01 | 168.57 | 168.57 | 171.85 | 165.01 | 4,734 |
| September 05, 2025 | 163.69 | 169.52 | 169.52 | 171.9 | 163.37 | 3,704 |
| September 04, 2025 | 170.34 | 164.42 | 164.42 | 170.34 | 161.5 | 6,197 |
| September 03, 2025 | 172.29 | 167.05 | 167.05 | 176 | 167.05 | 491 |
| September 02, 2025 | 168.25 | 169.68 | 169.68 | 172.66 | 168.25 | 635 |
| September 01, 2025 | 178.9 | 168.2 | 168.2 | 178.9 | 166.53 | 4,472 |
| August 29, 2025 | 167.1 | 174.07 | 174.07 | 179.42 | 167.1 | 11,839 |
| August 28, 2025 | 166.17 | 167.86 | 167.86 | 170.5 | 161.39 | 3,961 |
| August 26, 2025 | 166.08 | 165.34 | 165.34 | 167.4 | 161.4 | 2,407 |
| August 25, 2025 | 164 | 164.8 | 164.8 | 169.48 | 164 | 3,063 |
| August 22, 2025 | 168.89 | 167.24 | 167.24 | 168.89 | 163.11 | 2,439 |
| August 21, 2025 | 164.53 | 164.35 | 164.35 | 167.98 | 162.72 | 2,499 |
| August 20, 2025 | 165 | 166.58 | 166.58 | 168.88 | 163 | 9,869 |
| August 19, 2025 | 166.33 | 164.37 | 164.37 | 168.97 | 162.25 | 6,384 |
| August 18, 2025 | 169.67 | 167.87 | 167.87 | 169.67 | 165.41 | 2,596 |
| August 14, 2025 | 162.14 | 167.96 | 167.96 | 169.5 | 156.6 | 34,606 |
| August 13, 2025 | 161.69 | 160.27 | 160.27 | 164.93 | 158.07 | 1,169 |
| August 12, 2025 | 160.45 | 164.22 | 164.22 | 166.39 | 154.1 | 2,705 |
| August 11, 2025 | 159.26 | 156.76 | 156.76 | 161.3 | 155.63 | 1,627 |
| August 08, 2025 | 159.5 | 158.76 | 158.76 | 161 | 155.41 | 4,077 |
| August 07, 2025 | 158.86 | 159.92 | 159.92 | 164.7 | 157.14 | 5,536 |
| August 06, 2025 | 161.04 | 158.83 | 158.83 | 166.78 | 156.3 | 7,115 |
| August 05, 2025 | 159.9 | 162.38 | 162.38 | 164 | 157.01 | 2,633 |
| August 04, 2025 | 160.79 | 157.88 | 157.88 | 161.97 | 156.43 | 3,491 |
| August 01, 2025 | 165.02 | 159.8 | 159.8 | 165.02 | 156.35 | 2,444 |
| July 31, 2025 | 159.7 | 161.65 | 161.65 | 162.99 | 158.52 | 1,482 |
| July 30, 2025 | 162.77 | 163.21 | 163.21 | 163.72 | 161.05 | 1,918 |
| July 29, 2025 | 163.9 | 164.13 | 164.13 | 164.9 | 161.1 | 2,762 |
| July 28, 2025 | 163.07 | 160.26 | 160.26 | 164.49 | 160.03 | 1,989 |
| July 25, 2025 | 164.54 | 162.61 | 162.61 | 164.95 | 161.12 | 1,244 |
| July 24, 2025 | 166.18 | 163.28 | 163.28 | 168.1 | 163 | 2,798 |
| July 23, 2025 | 166.14 | 164.48 | 164.48 | 167.98 | 162.4 | 2,619 |
| July 22, 2025 | 168.5 | 164.05 | 164.05 | 169.76 | 164 | 2,660 |
| July 21, 2025 | 162.37 | 166.21 | 166.21 | 171 | 162.37 | 2,299 |
| July 18, 2025 | 171 | 167.29 | 167.29 | 171.07 | 167.17 | 1,651 |
| July 17, 2025 | 168.63 | 167.72 | 167.72 | 171.1 | 166.4 | 2,646 |
| July 16, 2025 | 169.26 | 166.86 | 166.86 | 171.88 | 165.61 | 5,904 |
| July 15, 2025 | 172 | 167.55 | 167.55 | 172.96 | 167 | 1,357 |
| July 14, 2025 | 169.79 | 167.74 | 167.74 | 175 | 166.4 | 4,137 |
| July 11, 2025 | 168.12 | 171.4 | 171.4 | 174.4 | 168.12 | 2,638 |
| July 10, 2025 | 170.16 | 169.27 | 169.27 | 174.7 | 168 | 4,117 |
| July 09, 2025 | 172.01 | 172.76 | 172.76 | 173.45 | 169.01 | 12,819 |
| July 08, 2025 | 166.01 | 168.48 | 168.48 | 178.8 | 164 | 41,614 |
| July 07, 2025 | 168.96 | 163.6 | 163.6 | 168.96 | 162 | 9,851 |
| July 04, 2025 | 163.61 | 165.34 | 165.34 | 173.99 | 159.99 | 21,405 |
| July 03, 2025 | 165.52 | 164.51 | 164.51 | 167.72 | 162.61 | 1,495 |