184.08
-0.53(-0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 186.8 | 184.61 | 184.61 | 190.11 | 181.02 | 2,571 |
| December 03, 2025 | 191 | 192.54 | 192.54 | 195.01 | 189 | 2,827 |
| December 02, 2025 | 189.65 | 192.05 | 192.05 | 194.9 | 185.06 | 2,181 |
| December 01, 2025 | 188 | 189.65 | 189.65 | 194.95 | 185.05 | 699 |
| November 28, 2025 | 183.95 | 185.11 | 185.11 | 188 | 183.05 | 1,256 |
| November 27, 2025 | 184.1 | 183.29 | 183.29 | 189.49 | 182.5 | 2,193 |
| November 26, 2025 | 186.98 | 188.27 | 188.27 | 191 | 182.55 | 756 |
| November 25, 2025 | 178 | 186.94 | 186.94 | 188.77 | 177.35 | 1,942 |
| November 24, 2025 | 190.01 | 182.74 | 182.74 | 193.94 | 181.8 | 2,212 |
| November 21, 2025 | 190.2 | 191.52 | 191.52 | 195.39 | 187.7 | 1,333 |
| November 19, 2025 | 197.2 | 195.1 | 195.1 | 205.01 | 194 | 3,825 |
| November 18, 2025 | 210 | 201.75 | 201.75 | 210 | 198.1 | 3,900 |
| November 17, 2025 | 207.06 | 206.07 | 206.07 | 224.95 | 199.99 | 36,951 |
| November 14, 2025 | 186 | 200.36 | 200.36 | 208.99 | 182 | 5,542 |
| November 13, 2025 | 186 | 181.15 | 181.15 | 186.01 | 179 | 2,351 |
| November 12, 2025 | 187.03 | 185.34 | 185.34 | 190.99 | 183.2 | 953 |
| November 11, 2025 | 183.36 | 187.03 | 187.03 | 193.6 | 183.36 | 2,244 |
| November 10, 2025 | 185.01 | 183.36 | 183.36 | 187.95 | 181.37 | 1,408 |
| November 07, 2025 | 189.5 | 186.28 | 186.28 | 191.87 | 182.9 | 716 |
| November 06, 2025 | 191 | 189.66 | 189.66 | 193.7 | 188 | 1,716 |
| November 04, 2025 | 194.59 | 191 | 191 | 197.4 | 190.3 | 2,412 |
| November 03, 2025 | 194.31 | 194.48 | 194.48 | 194.9 | 192.01 | 758 |
| October 31, 2025 | 196.29 | 193.35 | 193.35 | 196.29 | 192 | 714 |
| October 30, 2025 | 192.05 | 193.74 | 193.74 | 195.97 | 190.04 | 2,024 |
| October 29, 2025 | 190.91 | 191.97 | 191.97 | 195 | 190.5 | 1,627 |
| October 28, 2025 | 192 | 190.67 | 190.67 | 193.99 | 188 | 3,663 |
| October 27, 2025 | 200 | 189.99 | 189.99 | 200 | 188 | 7,355 |
| October 24, 2025 | 199.86 | 196.5 | 196.5 | 199.94 | 193.37 | 2,819 |
| October 23, 2025 | 201 | 196 | 196 | 201 | 196 | 2,463 |
| October 21, 2025 | 190.02 | 198.65 | 198.65 | 200 | 190.02 | 780 |
| October 20, 2025 | 198.16 | 191.72 | 191.72 | 203 | 190 | 7,708 |
| October 17, 2025 | 199 | 199.43 | 199.43 | 204.77 | 199 | 1,473 |
| October 16, 2025 | 206.99 | 200.06 | 200.06 | 206.99 | 199.03 | 3,636 |
| October 15, 2025 | 198.01 | 203.99 | 203.99 | 204.5 | 198.01 | 1,329 |
| October 14, 2025 | 200 | 197.1 | 197.1 | 205.78 | 196.5 | 1,327 |
| October 13, 2025 | 198.03 | 199 | 199 | 204.85 | 198 | 570 |
| October 10, 2025 | 210 | 200.07 | 200.07 | 210 | 198 | 1,438 |
| October 09, 2025 | 197.25 | 202.5 | 202.5 | 203.53 | 197.25 | 2,161 |
| October 08, 2025 | 203 | 203.25 | 203.25 | 208 | 200.38 | 3,126 |
| October 07, 2025 | 198.22 | 201.95 | 201.95 | 208 | 198.22 | 3,123 |
| October 06, 2025 | 196.18 | 201.32 | 201.32 | 204.9 | 194.35 | 7,172 |
| October 03, 2025 | 198.55 | 200.76 | 200.76 | 206 | 198.55 | 1,754 |
| October 01, 2025 | 202.99 | 198.51 | 198.51 | 203 | 195 | 1,854 |
| September 30, 2025 | 199.14 | 196.5 | 196.5 | 202.58 | 195 | 1,620 |
| September 29, 2025 | 200.01 | 200.14 | 200.14 | 205 | 200 | 775 |
| September 26, 2025 | 206.2 | 202.43 | 202.43 | 208 | 199.1 | 2,128 |
| September 25, 2025 | 209.12 | 205.29 | 205.29 | 210.99 | 203 | 1,401 |
| September 24, 2025 | 210.58 | 209.12 | 209.12 | 214.58 | 207 | 3,874 |
| September 23, 2025 | 210.05 | 206.44 | 206.44 | 210.2 | 206 | 2,109 |
| September 22, 2025 | 218.88 | 210.09 | 210.09 | 219.1 | 207.43 | 3,949 |
| September 19, 2025 | 211.15 | 213.76 | 213.76 | 215.99 | 211.15 | 4,095 |
| September 18, 2025 | 223.99 | 211.15 | 211.15 | 223.99 | 210.25 | 6,744 |
| September 17, 2025 | 219 | 215.48 | 215.48 | 219.99 | 212.68 | 5,307 |
| September 16, 2025 | 231.6 | 215.66 | 215.66 | 236.98 | 212.2 | 108,815 |
| September 15, 2025 | 219 | 222.5 | 221 | 228.99 | 206.45 | 22,186 |
| September 12, 2025 | 216.4 | 211.88 | 211.88 | 224.02 | 210 | 8,506 |
| September 11, 2025 | 224.9 | 215.9 | 215.9 | 233.18 | 212.2 | 174,423 |
| September 10, 2025 | 194.72 | 211.99 | 211.99 | 213.91 | 190.35 | 17,508 |
| September 09, 2025 | 199.8 | 194.47 | 194.47 | 199.8 | 193 | 3,661 |
| September 08, 2025 | 197.32 | 195.05 | 195.05 | 203.49 | 193.44 | 2,836 |