167.90
-1.67(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 173.97 | 167.09 | 167.09 | 174 | 165.8 | 182,375 |
| December 23, 2025 | 167.99 | 169.57 | 169.57 | 169.57 | 166.74 | 57,597 |
| December 22, 2025 | 155 | 161.5 | 161.5 | 161.5 | 155 | 85,420 |
| December 19, 2025 | 153.66 | 153.81 | 153.81 | 157.95 | 150.22 | 515,757 |
| December 18, 2025 | 161.5 | 158.12 | 158.12 | 161.8 | 157.1 | 131,751 |
| December 17, 2025 | 165.99 | 161.83 | 161.83 | 166 | 160.86 | 86,492 |
| December 16, 2025 | 168 | 166.74 | 166.74 | 170.99 | 166 | 75,248 |
| December 15, 2025 | 170 | 169.33 | 169.33 | 175 | 165.1 | 163,996 |
| December 12, 2025 | 170.15 | 171.95 | 171.95 | 179.4 | 169 | 250,546 |
| December 11, 2025 | 191.5 | 191.5 | 191.5 | 191.5 | 175.2 | 479,712 |
| December 10, 2025 | 182.39 | 182.39 | 182.39 | 182.39 | 182.39 | 56,252 |
| December 09, 2025 | 165.5 | 173.71 | 173.71 | 173.71 | 160 | 212,856 |
| December 08, 2025 | 174.89 | 165.44 | 165.44 | 176.85 | 164.32 | 239,344 |
| December 05, 2025 | 177 | 172.97 | 172.97 | 181.89 | 171 | 128,010 |
| December 04, 2025 | 178.62 | 177.4 | 177.4 | 181.98 | 177 | 112,986 |
| December 03, 2025 | 184.99 | 181.13 | 181.13 | 185.54 | 178 | 145,044 |
| December 02, 2025 | 189.9 | 182.42 | 182.42 | 190 | 181.4 | 238,419 |
| December 01, 2025 | 191.99 | 189.63 | 189.63 | 198.83 | 187.71 | 148,221 |
| November 28, 2025 | 193.14 | 190.89 | 190.89 | 195.36 | 187.5 | 163,967 |
| November 27, 2025 | 189.91 | 193.14 | 193.14 | 196.03 | 185 | 519,256 |
| November 26, 2025 | 178.1 | 186.7 | 186.7 | 186.7 | 178.1 | 162,184 |
| November 25, 2025 | 182.95 | 177.81 | 177.81 | 182.95 | 177 | 105,998 |
| November 24, 2025 | 184 | 180.23 | 180.23 | 184.89 | 180 | 80,232 |
| November 21, 2025 | 183.78 | 182.69 | 182.69 | 187.4 | 181 | 45,569 |
| November 19, 2025 | 190 | 188.33 | 188.33 | 190 | 184 | 76,469 |
| November 18, 2025 | 188.8 | 190.98 | 190.98 | 195.9 | 185 | 146,329 |
| November 17, 2025 | 182.8 | 192.28 | 192.28 | 192.32 | 181 | 247,732 |
| November 14, 2025 | 181.96 | 183.17 | 183.17 | 185 | 180.01 | 92,990 |
| November 13, 2025 | 184.95 | 181.96 | 181.96 | 184.95 | 181 | 69,149 |
| November 12, 2025 | 180.8 | 182 | 182 | 185.7 | 180.8 | 95,918 |
| November 11, 2025 | 180 | 180.32 | 180.32 | 183.99 | 176.5 | 106,441 |
| November 10, 2025 | 186.15 | 181.56 | 181.56 | 188 | 181 | 160,250 |
| November 07, 2025 | 185.1 | 189.52 | 189.52 | 193.74 | 179.96 | 461,618 |
| November 06, 2025 | 202.45 | 189.44 | 189.44 | 202.5 | 189.44 | 251,926 |
| November 04, 2025 | 197.56 | 199.42 | 199.42 | 204.7 | 197.56 | 101,549 |
| November 03, 2025 | 202.2 | 199.62 | 199.62 | 204.99 | 199 | 168,152 |
| October 31, 2025 | 204.9 | 203.75 | 203.75 | 206 | 199 | 71,421 |
| October 30, 2025 | 205.7 | 204.33 | 204.33 | 205.99 | 200 | 82,380 |
| October 29, 2025 | 206.9 | 204.17 | 204.17 | 208.4 | 202.25 | 94,992 |
| October 28, 2025 | 199.1 | 207.24 | 207.24 | 208.8 | 198 | 240,058 |
| October 27, 2025 | 203 | 200.2 | 200.2 | 208.4 | 197.83 | 393,943 |
| October 24, 2025 | 212 | 208.25 | 208.25 | 217 | 206.2 | 202,229 |
| October 23, 2025 | 213.99 | 216.6 | 216.6 | 217.19 | 212 | 357,366 |
| October 21, 2025 | 199.4 | 206.85 | 206.85 | 206.85 | 198.02 | 173,877 |
| October 20, 2025 | 199 | 197 | 197 | 202.98 | 194.15 | 139,184 |
| October 17, 2025 | 198.5 | 198.29 | 198.29 | 203 | 195 | 223,396 |
| October 16, 2025 | 197 | 198.5 | 198.5 | 199.5 | 195 | 152,345 |
| October 15, 2025 | 202.15 | 198.97 | 198.97 | 208.8 | 193.98 | 883,508 |
| October 14, 2025 | 209.99 | 204.19 | 204.19 | 214 | 202.2 | 134,024 |
| October 13, 2025 | 211 | 212.11 | 212.11 | 214 | 205.5 | 147,654 |
| October 10, 2025 | 222.8 | 216.13 | 216.13 | 222.98 | 215.9 | 183,162 |
| October 09, 2025 | 220 | 227.27 | 227.27 | 227.45 | 218.5 | 456,019 |
| October 08, 2025 | 204.78 | 216.62 | 216.62 | 216.62 | 203.99 | 117,454 |
| October 07, 2025 | 196.78 | 206.31 | 206.31 | 206.57 | 196.5 | 237,382 |
| October 06, 2025 | 204.9 | 196.74 | 196.74 | 207.97 | 194.5 | 174,685 |
| October 03, 2025 | 199.86 | 204.54 | 204.54 | 208.4 | 199.86 | 151,938 |
| October 01, 2025 | 190.55 | 202.89 | 202.89 | 207.7 | 190 | 412,467 |
| September 30, 2025 | 199.25 | 199.25 | 199.25 | 204.3 | 199.25 | 240,268 |
| September 29, 2025 | 218.3 | 209.7 | 209.7 | 219.55 | 209.7 | 270,883 |
| September 26, 2025 | 229.85 | 220.7 | 220.7 | 229.85 | 219.25 | 106,595 |