172.93
-1.27(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 175.5 | 172.93 | 172.93 | 176.37 | 172.51 | 667,024 |
| September 11, 2025 | 177.45 | 174.2 | 174.2 | 180.21 | 173.25 | 1.21M |
| September 10, 2025 | 173.61 | 176.9 | 176.9 | 177.9 | 173.5 | 1.49M |
| September 09, 2025 | 170.85 | 172 | 172 | 174.2 | 169 | 930,414 |
| September 08, 2025 | 170.26 | 169.49 | 169.49 | 171.43 | 167.71 | 956,788 |
| September 05, 2025 | 171.51 | 168.91 | 168.91 | 174.5 | 168.4 | 1.91M |
| September 04, 2025 | 176.95 | 171.58 | 171.58 | 177.29 | 169.92 | 1.31M |
| September 03, 2025 | 172 | 173.02 | 173.02 | 174.99 | 169.17 | 945,368 |
| September 02, 2025 | 169.9 | 170.95 | 170.95 | 173.77 | 167.9 | 1.21M |
| September 01, 2025 | 169.4 | 167.37 | 167.37 | 170.61 | 165.52 | 2.23M |
| August 29, 2025 | 170 | 168.6 | 168.6 | 172.2 | 166.75 | 1.14M |
| August 28, 2025 | 173.27 | 169.47 | 169.47 | 173.75 | 169 | 912,531 |
| August 26, 2025 | 178.37 | 173.27 | 173.27 | 178.37 | 171.8 | 1.33M |
| August 25, 2025 | 181 | 177.84 | 177.84 | 182.63 | 175 | 1.62M |
| August 22, 2025 | 181.6 | 179.96 | 179.96 | 181.97 | 179.5 | 682,537 |
| August 21, 2025 | 182.99 | 181.12 | 181.12 | 184.53 | 180.54 | 978,231 |
| August 20, 2025 | 185.5 | 181.49 | 181.49 | 185.5 | 181 | 1.01M |
| August 19, 2025 | 185.3 | 184.28 | 184.28 | 186 | 181.83 | 1.03M |
| August 18, 2025 | 180 | 184.25 | 184.25 | 184.9 | 180 | 1.53M |
| August 14, 2025 | 185.83 | 178.58 | 178.58 | 187.5 | 176.82 | 1.85M |
| August 13, 2025 | 188 | 184.29 | 184.29 | 190 | 183.23 | 3.17M |
| August 12, 2025 | 211.15 | 186.74 | 186.74 | 214.47 | 180.1 | 13.06M |
| August 11, 2025 | 211.64 | 210.08 | 210.08 | 212.51 | 206.3 | 1.14M |
| August 08, 2025 | 215.75 | 210.95 | 210.95 | 217.49 | 210 | 824,973 |
| August 07, 2025 | 213.16 | 214.35 | 214.35 | 218.9 | 209.11 | 1.02M |
| August 06, 2025 | 224.99 | 215.75 | 215.75 | 225.09 | 213.51 | 1.18M |
| August 05, 2025 | 226.31 | 225.73 | 225.73 | 227.9 | 223.8 | 646,773 |
| August 04, 2025 | 225.6 | 226.31 | 226.31 | 227.5 | 221.6 | 688,287 |
| August 01, 2025 | 227.28 | 224.86 | 224.86 | 227.28 | 220.23 | 1.26M |
| July 31, 2025 | 230 | 227.45 | 227.45 | 235.4 | 226.3 | 883,904 |
| July 30, 2025 | 228 | 236.25 | 236.25 | 241 | 227.75 | 3.37M |
| July 29, 2025 | 226.5 | 227.5 | 227.5 | 231.4 | 224.65 | 1.73M |
| July 28, 2025 | 228.1 | 226.2 | 226.2 | 235 | 224.8 | 7.66M |
| July 25, 2025 | 231.6 | 227.75 | 227.75 | 233.45 | 226.1 | 1.75M |
| July 24, 2025 | 238.15 | 231.6 | 231.6 | 242.45 | 230.3 | 2.23M |
| July 23, 2025 | 242.8 | 237.2 | 237.2 | 244.1 | 236.3 | 1.23M |
| July 22, 2025 | 248.4 | 242.05 | 242.05 | 250.5 | 241.2 | 1.12M |
| July 21, 2025 | 255 | 247.55 | 247.55 | 255.55 | 246.3 | 974,520 |
| July 18, 2025 | 259.55 | 255.75 | 255.75 | 260.8 | 255.15 | 403,514 |
| July 17, 2025 | 261.05 | 258.9 | 258.9 | 266.5 | 257 | 757,414 |
| July 16, 2025 | 261.35 | 261.05 | 261.05 | 264.7 | 259.25 | 639,950 |
| July 15, 2025 | 261 | 261.35 | 261.35 | 265.5 | 259.55 | 762,953 |
| July 14, 2025 | 255 | 260.6 | 260.6 | 265 | 251.3 | 1.62M |
| July 11, 2025 | 256.95 | 254.55 | 254.55 | 266 | 253.5 | 1.24M |
| July 10, 2025 | 259 | 256.75 | 256.75 | 260.95 | 255 | 465,844 |
| July 09, 2025 | 253.05 | 258.85 | 258.85 | 261 | 252.8 | 1.08M |
| July 08, 2025 | 257.5 | 252.45 | 252.45 | 258.85 | 249.5 | 998,015 |
| July 07, 2025 | 263.3 | 257.4 | 257.4 | 266.6 | 256.4 | 896,682 |
| July 04, 2025 | 260.05 | 263.05 | 263.05 | 265 | 256.5 | 1.08M |
| July 03, 2025 | 258.2 | 259.5 | 259.5 | 261.6 | 257.15 | 752,560 |
| July 02, 2025 | 258 | 257.35 | 257.35 | 260.55 | 256 | 473,622 |
| July 01, 2025 | 263.55 | 258.5 | 258.5 | 263.95 | 257.15 | 655,768 |
| June 30, 2025 | 253.4 | 261.5 | 261.5 | 263.85 | 252.7 | 1.62M |
| June 27, 2025 | 248 | 252.55 | 252.55 | 255.35 | 246.9 | 936,220 |
| June 26, 2025 | 248.1 | 247.05 | 247.05 | 250.95 | 246.1 | 772,005 |
| June 25, 2025 | 243.5 | 247 | 247 | 249.9 | 241.8 | 924,951 |
| June 24, 2025 | 242.7 | 242.8 | 242.8 | 247.15 | 241.2 | 953,127 |
| June 23, 2025 | 238 | 240.7 | 240.7 | 243.3 | 235.9 | 770,237 |
| June 20, 2025 | 248.2 | 240 | 240 | 249.8 | 236.95 | 3.01M |
| June 19, 2025 | 251.5 | 247.95 | 247.95 | 256 | 242.1 | 1.3M |