158.50
+0.54(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 158.95 | 157.34 | 157.34 | 160.71 | 156.1 | 15,221 |
| December 23, 2025 | 155.5 | 157.96 | 157.96 | 160.21 | 155.5 | 29,575 |
| December 22, 2025 | 160.49 | 156.49 | 156.49 | 162.2 | 153.8 | 50,076 |
| December 19, 2025 | 157.89 | 159.97 | 159.97 | 161.8 | 154.21 | 29,339 |
| December 18, 2025 | 160.25 | 157.89 | 157.89 | 160.25 | 155.49 | 38,297 |
| December 17, 2025 | 162.55 | 160.24 | 160.24 | 165.13 | 159.25 | 27,534 |
| December 16, 2025 | 166.4 | 164.1 | 164.1 | 168.23 | 163.5 | 18,539 |
| December 15, 2025 | 161 | 166.98 | 166.98 | 171.1 | 160 | 68,248 |
| December 12, 2025 | 164.6 | 160.21 | 160.21 | 164.6 | 159.31 | 16,017 |
| December 11, 2025 | 160.33 | 158.95 | 158.95 | 160.87 | 156.21 | 21,064 |
| December 10, 2025 | 160.1 | 160.33 | 160.33 | 162.55 | 155.36 | 36,735 |
| December 09, 2025 | 152.29 | 157.74 | 157.74 | 159.6 | 150.6 | 29,597 |
| December 08, 2025 | 154 | 154.78 | 154.78 | 159.19 | 153 | 67,264 |
| December 05, 2025 | 164.9 | 155.82 | 155.82 | 164.99 | 153.35 | 76,517 |
| December 04, 2025 | 166 | 164.95 | 164.95 | 167 | 159.47 | 65,517 |
| December 03, 2025 | 165 | 163.65 | 163.65 | 165.99 | 161.61 | 16,197 |
| December 02, 2025 | 163.9 | 162.65 | 162.65 | 165.36 | 161.21 | 19,980 |
| December 01, 2025 | 166.25 | 166.31 | 166.31 | 167.97 | 164 | 23,372 |
| November 28, 2025 | 173.97 | 166.25 | 166.25 | 173.97 | 160 | 49,907 |
| November 27, 2025 | 165.97 | 171.02 | 171.02 | 174.02 | 164.41 | 75,518 |
| November 26, 2025 | 168 | 163.4 | 163.4 | 168 | 162.35 | 25,744 |
| November 25, 2025 | 166 | 162.03 | 162.03 | 166 | 160.47 | 28,098 |
| November 24, 2025 | 164.2 | 162.98 | 162.98 | 170.38 | 161.1 | 39,906 |
| November 21, 2025 | 170.1 | 166.58 | 166.58 | 175.89 | 166 | 28,746 |
| November 19, 2025 | 179.63 | 171.88 | 171.88 | 180.55 | 170 | 87,106 |
| November 18, 2025 | 182.9 | 179.63 | 179.63 | 183.67 | 178.51 | 46,799 |
| November 17, 2025 | 181.7 | 182.94 | 182.94 | 184 | 177.69 | 55,772 |
| November 14, 2025 | 181 | 181.27 | 181.27 | 182.5 | 169.1 | 237,879 |
| November 13, 2025 | 186.2 | 176.65 | 176.65 | 187.16 | 175.1 | 82,348 |
| November 12, 2025 | 179.5 | 183.45 | 183.45 | 186.31 | 176.51 | 55,933 |
| November 11, 2025 | 187.99 | 179.12 | 179.12 | 189.59 | 177.85 | 58,053 |
| November 10, 2025 | 185.35 | 187.03 | 187.03 | 191 | 185.35 | 42,482 |
| November 07, 2025 | 189.3 | 186.64 | 186.64 | 194.92 | 183.81 | 63,938 |
| November 06, 2025 | 195.01 | 191.21 | 191.21 | 198.38 | 190 | 52,934 |
| November 04, 2025 | 202.47 | 195.46 | 195.46 | 208 | 194.1 | 104,237 |
| November 03, 2025 | 200 | 202.47 | 202.47 | 209 | 200 | 111,287 |
| October 31, 2025 | 198.55 | 199.55 | 199.55 | 204 | 192.37 | 44,242 |
| October 30, 2025 | 202.24 | 200.56 | 200.56 | 204.72 | 200.1 | 38,312 |
| October 29, 2025 | 204.6 | 202.24 | 202.24 | 205.31 | 200 | 83,163 |
| October 28, 2025 | 203.67 | 202.58 | 202.58 | 211 | 198.02 | 123,237 |
| October 27, 2025 | 192 | 201.73 | 201.73 | 204 | 192 | 59,635 |
| October 24, 2025 | 197.9 | 194.03 | 194.03 | 198.06 | 192.5 | 58,937 |
| October 23, 2025 | 201.52 | 197.93 | 197.93 | 206.9 | 196.1 | 76,401 |
| October 21, 2025 | 198.13 | 201.52 | 201.52 | 203.98 | 198.13 | 19,427 |
| October 20, 2025 | 206 | 198.12 | 198.12 | 206 | 197.5 | 97,086 |
| October 17, 2025 | 211.14 | 204.31 | 204.31 | 211.14 | 202.51 | 115,016 |
| October 16, 2025 | 202.7 | 211.14 | 211.14 | 221 | 202.7 | 403,545 |
| October 15, 2025 | 200 | 202.7 | 202.7 | 204.89 | 199 | 58,115 |
| October 14, 2025 | 208 | 200.4 | 200.4 | 208.75 | 196.26 | 138,217 |
| October 13, 2025 | 209.05 | 208.75 | 208.75 | 213.49 | 204.64 | 142,052 |
| October 10, 2025 | 204 | 208.76 | 208.76 | 209.5 | 203 | 153,140 |
| October 09, 2025 | 204.38 | 204.56 | 204.56 | 208 | 197.61 | 184,625 |
| October 08, 2025 | 197 | 204.38 | 204.38 | 209.44 | 192.31 | 515,344 |
| October 07, 2025 | 190.3 | 193.15 | 193.15 | 198.25 | 190.3 | 400,598 |
| October 06, 2025 | 181 | 188.43 | 188.43 | 190 | 179.81 | 195,132 |
| October 03, 2025 | 174.01 | 181.99 | 181.99 | 183.5 | 174.01 | 115,917 |
| October 01, 2025 | 183.9 | 175.86 | 175.86 | 183.9 | 171.12 | 122,155 |
| September 30, 2025 | 180.95 | 181.2 | 181.2 | 184 | 177.66 | 145,240 |
| September 29, 2025 | 174.9 | 180.57 | 180.57 | 183 | 172.42 | 269,201 |
| September 26, 2025 | 167.99 | 171.89 | 171.89 | 182.58 | 165.01 | 424,943 |