161.70
+2.78(+1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 158.92 | 161.51 | 161.51 | 163.13 | 158.88 | 9,573 |
| December 23, 2025 | 152.16 | 158.92 | 158.92 | 160.98 | 152.16 | 24,090 |
| December 22, 2025 | 153.8 | 152.16 | 152.16 | 153.8 | 150.25 | 9,431 |
| December 19, 2025 | 153.02 | 150.84 | 150.84 | 154.55 | 150.51 | 10,289 |
| December 18, 2025 | 153.44 | 153.51 | 153.51 | 154.57 | 149.43 | 13,590 |
| December 17, 2025 | 153 | 153.44 | 153.44 | 154.74 | 151.25 | 11,990 |
| December 16, 2025 | 152.43 | 152.46 | 152.46 | 155.48 | 151.51 | 16,645 |
| December 15, 2025 | 152.56 | 152.69 | 152.69 | 153.51 | 152.1 | 4,045 |
| December 12, 2025 | 152.75 | 153.3 | 153.3 | 155.8 | 151.03 | 12,774 |
| December 11, 2025 | 155 | 151.77 | 151.77 | 155.35 | 150.01 | 13,097 |
| December 10, 2025 | 150 | 154.36 | 154.36 | 156.79 | 147.89 | 41,305 |
| December 09, 2025 | 141.05 | 147.88 | 147.88 | 148.89 | 141.05 | 15,810 |
| December 08, 2025 | 141.1 | 142.93 | 142.93 | 145.58 | 140.79 | 21,577 |
| December 05, 2025 | 148 | 141.35 | 141.35 | 148 | 139.98 | 49,339 |
| December 04, 2025 | 151.86 | 145.84 | 145.84 | 153 | 143.8 | 30,881 |
| December 03, 2025 | 153.16 | 151 | 151 | 155.6 | 148.26 | 27,936 |
| December 02, 2025 | 158 | 154.34 | 154.34 | 158 | 154.1 | 9,832 |
| December 01, 2025 | 159.75 | 157.75 | 157.75 | 159.75 | 156 | 3,261 |
| November 28, 2025 | 155 | 156.4 | 156.4 | 158.19 | 155 | 7,684 |
| November 27, 2025 | 156.01 | 157.1 | 157.1 | 158.12 | 155.18 | 6,047 |
| November 26, 2025 | 152 | 155.54 | 155.54 | 157.49 | 151.5 | 14,869 |
| November 25, 2025 | 150.25 | 150.27 | 150.27 | 153 | 149.04 | 32,490 |
| November 24, 2025 | 158.15 | 151.02 | 151.02 | 160.25 | 148.01 | 32,822 |
| November 21, 2025 | 161.51 | 158.1 | 158.1 | 161.95 | 157.1 | 10,647 |
| November 19, 2025 | 163.53 | 162.02 | 162.02 | 164.05 | 161 | 15,163 |
| November 18, 2025 | 167.99 | 163.53 | 163.53 | 167.99 | 162 | 41,708 |
| November 17, 2025 | 167.32 | 166.49 | 166.49 | 168.4 | 165.76 | 15,108 |
| November 14, 2025 | 168.8 | 167.32 | 167.32 | 169.01 | 167 | 18,346 |
| November 13, 2025 | 166.95 | 165.13 | 165.13 | 169.7 | 163.8 | 12,505 |
| November 12, 2025 | 167.02 | 166.35 | 166.35 | 167.03 | 164.05 | 9,432 |
| November 11, 2025 | 167 | 167.07 | 167.07 | 171.8 | 163.01 | 19,883 |
| November 10, 2025 | 171.1 | 168.16 | 168.16 | 173.16 | 168 | 16,830 |
| November 07, 2025 | 164.2 | 171.1 | 171.1 | 173 | 164.2 | 19,968 |
| November 06, 2025 | 173.74 | 166.83 | 166.83 | 176.9 | 166.01 | 29,225 |
| November 04, 2025 | 170.35 | 173.74 | 173.74 | 175 | 170.35 | 7,318 |
| November 03, 2025 | 175 | 172.14 | 172.14 | 175.01 | 171.04 | 19,704 |
| October 31, 2025 | 167.01 | 173.68 | 173.68 | 175.69 | 167.01 | 32,751 |
| October 30, 2025 | 168.1 | 168.75 | 168.75 | 170.94 | 168.01 | 6,828 |
| October 29, 2025 | 169.15 | 169.17 | 169.17 | 170.9 | 167.1 | 9,387 |
| October 28, 2025 | 170.88 | 169.15 | 169.15 | 172.01 | 167.12 | 9,572 |
| October 27, 2025 | 171.01 | 169.73 | 169.73 | 172.52 | 168.25 | 20,384 |
| October 24, 2025 | 172.99 | 170.13 | 170.13 | 172.99 | 170 | 9,981 |
| October 23, 2025 | 172 | 170.47 | 170.47 | 174 | 170 | 15,668 |
| October 21, 2025 | 170.39 | 172.11 | 172.11 | 173.49 | 169.12 | 5,528 |
| October 20, 2025 | 173.45 | 170.38 | 170.38 | 173.45 | 166.5 | 10,217 |
| October 17, 2025 | 168 | 167.1 | 167.1 | 171.58 | 165.51 | 17,961 |
| October 16, 2025 | 171.03 | 169.47 | 169.47 | 174.5 | 168 | 12,245 |
| October 15, 2025 | 173 | 170.94 | 170.94 | 175.26 | 170 | 12,716 |
| October 14, 2025 | 176.35 | 173.5 | 173.5 | 177.38 | 172.01 | 27,299 |
| October 13, 2025 | 181.9 | 176.35 | 176.35 | 181.9 | 176 | 38,497 |
| October 10, 2025 | 175.24 | 177.38 | 177.38 | 178 | 173.4 | 30,752 |
| October 09, 2025 | 171.09 | 173.15 | 173.15 | 174.5 | 168.55 | 15,888 |
| October 08, 2025 | 169 | 170.06 | 170.06 | 171.99 | 167 | 22,809 |
| October 07, 2025 | 171.68 | 168.95 | 168.95 | 173 | 168.2 | 62,764 |
| October 06, 2025 | 166.94 | 171.65 | 171.65 | 173.99 | 164.2 | 19,716 |
| October 03, 2025 | 163 | 166.94 | 166.94 | 168.79 | 161.55 | 23,551 |
| October 01, 2025 | 164.91 | 164.76 | 164.76 | 167.59 | 163.25 | 62,612 |
| September 30, 2025 | 164.6 | 164.91 | 164.91 | 168.45 | 164.13 | 21,145 |
| September 29, 2025 | 169.85 | 166.17 | 166.17 | 169.85 | 164.95 | 11,897 |
| September 26, 2025 | 167.15 | 166.35 | 166.35 | 170.3 | 163.01 | 23,230 |