171.89
+4.74(+2.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 167.99 | 171.89 | 171.89 | 182.58 | 165.01 | 424,943 |
| September 25, 2025 | 168.71 | 167.15 | 167.15 | 171.91 | 166.01 | 49,373 |
| September 24, 2025 | 171 | 168.71 | 168.71 | 172.43 | 167.21 | 48,343 |
| September 23, 2025 | 174.09 | 171.39 | 171.39 | 174.84 | 169.02 | 135,393 |
| September 22, 2025 | 167 | 174.62 | 174.62 | 187 | 163.73 | 962,759 |
| September 19, 2025 | 167.5 | 161.98 | 161.98 | 167.5 | 159.38 | 71,743 |
| September 18, 2025 | 166.9 | 165.86 | 165.86 | 169.57 | 164.22 | 25,989 |
| September 17, 2025 | 168 | 166.3 | 166.3 | 170.35 | 165.41 | 42,933 |
| September 16, 2025 | 170.8 | 167.69 | 167.69 | 172.28 | 166.62 | 64,616 |
| September 15, 2025 | 160 | 169.68 | 169.68 | 171 | 160 | 103,113 |
| September 12, 2025 | 162.17 | 159.88 | 159.88 | 163 | 159 | 35,740 |
| September 11, 2025 | 160.75 | 160.96 | 160.96 | 165.2 | 159.91 | 42,567 |
| September 10, 2025 | 161.87 | 159.55 | 159.55 | 163.38 | 158.9 | 48,127 |
| September 09, 2025 | 162 | 160.66 | 160.66 | 165.19 | 160 | 30,268 |
| September 08, 2025 | 168 | 163.31 | 163.31 | 169.2 | 162.22 | 56,422 |
| September 05, 2025 | 169 | 167.44 | 167.44 | 173.19 | 164.24 | 188,354 |
| September 04, 2025 | 173 | 170.13 | 170.13 | 174.39 | 167.63 | 67,757 |
| September 03, 2025 | 169 | 170.99 | 170.99 | 172 | 168 | 115,370 |
| September 02, 2025 | 166 | 167.69 | 167.69 | 170 | 165.92 | 87,290 |
| September 01, 2025 | 160.5 | 165.2 | 165.2 | 167.76 | 160.5 | 62,371 |
| August 29, 2025 | 162.27 | 160.8 | 160.8 | 162.9 | 160 | 66,648 |
| August 28, 2025 | 159.4 | 162.2 | 162.2 | 162.9 | 159.01 | 61,377 |
| August 26, 2025 | 162.39 | 159.35 | 159.35 | 176.6 | 157.68 | 649,351 |
| August 25, 2025 | 159 | 157.45 | 157.45 | 164.15 | 155.06 | 247,041 |
| August 22, 2025 | 158 | 158.54 | 158.54 | 161 | 157.5 | 68,873 |
| August 21, 2025 | 157.88 | 158.27 | 158.27 | 160 | 157.01 | 38,643 |
| August 20, 2025 | 156.47 | 157.88 | 157.88 | 162.5 | 156.47 | 90,467 |
| August 19, 2025 | 153.99 | 156.47 | 156.47 | 158 | 153.82 | 40,426 |
| August 18, 2025 | 157.05 | 156.19 | 156.19 | 159.9 | 152.4 | 98,415 |
| August 14, 2025 | 145.5 | 153.95 | 153.95 | 156.58 | 145.5 | 133,102 |
| August 13, 2025 | 137.53 | 144.91 | 144.91 | 147.36 | 137 | 69,213 |
| August 12, 2025 | 136.8 | 137.53 | 137.53 | 139.11 | 134.75 | 26,675 |
| August 11, 2025 | 133.81 | 134.81 | 134.81 | 136.54 | 132.6 | 29,264 |
| August 08, 2025 | 137.99 | 133.81 | 133.81 | 141.75 | 132.45 | 58,225 |
| August 07, 2025 | 139.44 | 138.3 | 138.3 | 143.5 | 135.01 | 55,112 |
| August 06, 2025 | 146.1 | 139.32 | 139.32 | 147.86 | 138.05 | 58,810 |
| August 05, 2025 | 147.95 | 145.37 | 145.37 | 149.9 | 145 | 38,049 |
| August 04, 2025 | 145.25 | 145.9 | 145.9 | 148.16 | 144.01 | 34,145 |
| August 01, 2025 | 152.71 | 146.98 | 146.98 | 152.71 | 146.5 | 25,208 |
| July 31, 2025 | 150 | 149.23 | 149.23 | 153.38 | 146.6 | 55,999 |
| July 30, 2025 | 154 | 153.49 | 153.49 | 156 | 152.35 | 67,108 |
| July 29, 2025 | 153.4 | 152.85 | 152.85 | 153.8 | 150 | 40,464 |
| July 28, 2025 | 151 | 151.85 | 151.85 | 162.98 | 146 | 201,638 |
| July 25, 2025 | 157 | 151.2 | 151.2 | 157 | 150 | 37,389 |
| July 24, 2025 | 157.63 | 153.96 | 153.96 | 157.65 | 153.26 | 36,128 |
| July 23, 2025 | 156 | 156.35 | 156.35 | 160.49 | 155.21 | 28,940 |
| July 22, 2025 | 160.7 | 157.19 | 157.19 | 160.7 | 156.2 | 28,473 |
| July 21, 2025 | 156 | 158.98 | 158.98 | 160.8 | 155.16 | 47,469 |
| July 18, 2025 | 156.13 | 156.3 | 156.3 | 158.38 | 154 | 38,933 |
| July 17, 2025 | 159.5 | 156.34 | 156.34 | 159.77 | 156 | 39,532 |
| July 16, 2025 | 160.08 | 158.52 | 158.52 | 160.08 | 154.88 | 99,620 |
| July 15, 2025 | 158.9 | 159.9 | 159.9 | 165.01 | 157.02 | 76,584 |
| July 14, 2025 | 159.48 | 157.54 | 157.54 | 159.48 | 154.32 | 28,297 |
| July 11, 2025 | 158.99 | 157.88 | 157.88 | 159.9 | 154.9 | 34,540 |
| July 10, 2025 | 162.51 | 157.94 | 157.94 | 162.51 | 157.28 | 36,305 |
| July 09, 2025 | 162 | 159.96 | 159.96 | 162.59 | 158.77 | 38,306 |
| July 08, 2025 | 164.69 | 161.56 | 161.56 | 165.51 | 160 | 54,650 |
| July 07, 2025 | 163.5 | 164.69 | 164.69 | 169.5 | 162.02 | 109,269 |
| July 04, 2025 | 158.2 | 163.23 | 163.23 | 164.62 | 158.2 | 55,059 |
| July 03, 2025 | 161 | 158.2 | 158.2 | 161.04 | 157.5 | 39,186 |