171.11
+0.1(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 171.99 | 171.11 | 171.11 | 172.9 | 170.5 | 1.05M |
| December 23, 2025 | 176.1 | 171.01 | 171.01 | 179 | 170.2 | 9.67M |
| December 22, 2025 | 163 | 163.52 | 163.52 | 164.7 | 162.5 | 217,138 |
| December 19, 2025 | 160.7 | 161.7 | 161.7 | 162.18 | 159.99 | 174,445 |
| December 18, 2025 | 162.2 | 160.69 | 160.69 | 163.01 | 160.3 | 262,444 |
| December 17, 2025 | 164.61 | 161.32 | 161.32 | 164.99 | 160.5 | 218,089 |
| December 16, 2025 | 163.15 | 165.49 | 165.49 | 167.69 | 162.24 | 502,454 |
| December 15, 2025 | 165 | 163.15 | 163.15 | 166.8 | 162.71 | 419,455 |
| December 12, 2025 | 162.99 | 165.55 | 165.55 | 166.8 | 158.1 | 446,713 |
| December 11, 2025 | 160.2 | 162.42 | 162.42 | 163.55 | 153.7 | 508,443 |
| December 10, 2025 | 155 | 159.36 | 159.36 | 163.8 | 154.51 | 1.63M |
| December 09, 2025 | 158.57 | 153.26 | 153.26 | 158.78 | 150.65 | 1.14M |
| December 08, 2025 | 163.46 | 158.57 | 158.57 | 163.86 | 157.33 | 335,143 |
| December 05, 2025 | 162.4 | 163.47 | 163.47 | 164.7 | 160.61 | 313,742 |
| December 04, 2025 | 164 | 162.54 | 162.54 | 166.08 | 161.61 | 327,485 |
| December 03, 2025 | 163.88 | 164.11 | 164.11 | 164.84 | 160.33 | 343,522 |
| December 02, 2025 | 167.7 | 163.41 | 163.41 | 167.7 | 163.2 | 262,259 |
| December 01, 2025 | 166.69 | 167.69 | 167.69 | 168.81 | 165.21 | 252,558 |
| November 28, 2025 | 169.9 | 166.29 | 166.29 | 170.01 | 165.44 | 266,418 |
| November 27, 2025 | 172 | 169.21 | 169.21 | 172.01 | 168.6 | 366,055 |
| November 26, 2025 | 173 | 170.68 | 170.68 | 173.5 | 168.23 | 582,150 |
| November 25, 2025 | 163 | 172.6 | 172.6 | 173.9 | 163 | 1.42M |
| November 24, 2025 | 177.05 | 163.61 | 163.61 | 177.05 | 159.05 | 3.54M |
| November 21, 2025 | 180 | 177.14 | 177.14 | 180 | 176.5 | 281,886 |
| November 19, 2025 | 183.6 | 182.15 | 182.15 | 183.6 | 180.1 | 392,241 |
| November 18, 2025 | 187.75 | 182.77 | 182.77 | 188 | 182.06 | 434,197 |
| November 17, 2025 | 187.56 | 186.37 | 186.37 | 187.75 | 185 | 332,385 |
| November 14, 2025 | 189 | 185.51 | 185.51 | 189.35 | 185.1 | 439,796 |
| November 13, 2025 | 193.13 | 188.44 | 188.44 | 193.43 | 188.1 | 608,984 |
| November 12, 2025 | 192.01 | 191.89 | 191.89 | 195.05 | 188.5 | 659,051 |
| November 11, 2025 | 198.7 | 191.31 | 191.31 | 199.9 | 190.75 | 937,693 |
| November 10, 2025 | 202.6 | 198.88 | 198.88 | 202.77 | 197.61 | 547,439 |
| November 07, 2025 | 200 | 203.29 | 203.29 | 205 | 200 | 432,790 |
| November 06, 2025 | 212.29 | 206.93 | 206.93 | 213.32 | 206.01 | 513,803 |
| November 04, 2025 | 218 | 212.25 | 212.25 | 219.31 | 211.91 | 649,870 |
| November 03, 2025 | 223.99 | 218.16 | 218.16 | 224.73 | 216.1 | 2.45M |
| October 31, 2025 | 217 | 214.46 | 214.46 | 217 | 213.76 | 258,704 |
| October 30, 2025 | 217.7 | 215.95 | 215.95 | 217.7 | 214.81 | 242,707 |
| October 29, 2025 | 215 | 216.24 | 216.24 | 217 | 213.38 | 200,840 |
| October 28, 2025 | 214 | 213.37 | 213.37 | 214.49 | 211.24 | 251,722 |
| October 27, 2025 | 214.24 | 212.93 | 212.93 | 218.4 | 212.1 | 427,263 |
| October 24, 2025 | 214.9 | 213.18 | 213.18 | 215.2 | 212.4 | 243,109 |
| October 23, 2025 | 216 | 214.2 | 214.2 | 216.44 | 214 | 192,756 |
| October 21, 2025 | 213.49 | 215.68 | 215.68 | 216.82 | 212.25 | 84,111 |
| October 20, 2025 | 214.6 | 213.46 | 213.46 | 215.6 | 212.04 | 154,391 |
| October 17, 2025 | 215.48 | 214.47 | 214.47 | 215.59 | 213.55 | 174,457 |
| October 16, 2025 | 216 | 215.2 | 215.2 | 217.1 | 214.67 | 204,895 |
| October 15, 2025 | 216 | 215.58 | 215.58 | 217.79 | 214.4 | 259,609 |
| October 14, 2025 | 219.35 | 214.79 | 214.79 | 220.25 | 213.25 | 365,134 |
| October 13, 2025 | 222 | 219.35 | 219.35 | 222.01 | 218.47 | 227,140 |
| October 10, 2025 | 223 | 221.37 | 221.37 | 223 | 220.6 | 218,460 |
| October 09, 2025 | 221.25 | 221.57 | 221.57 | 222.69 | 220.15 | 250,689 |
| October 08, 2025 | 225.94 | 221.08 | 221.08 | 225.94 | 220.1 | 253,181 |
| October 07, 2025 | 223.49 | 223.96 | 223.96 | 224.9 | 222.11 | 188,870 |
| October 06, 2025 | 225.9 | 222.69 | 222.69 | 226.86 | 222 | 217,870 |
| October 03, 2025 | 223.03 | 224.72 | 224.72 | 225.53 | 222.21 | 273,417 |
| October 01, 2025 | 219 | 223.03 | 223.03 | 224.08 | 217.85 | 421,576 |
| September 30, 2025 | 220.27 | 219.32 | 219.32 | 220.98 | 218.5 | 351,216 |
| September 29, 2025 | 225.95 | 218.83 | 218.83 | 226.39 | 217.7 | 804,145 |
| September 26, 2025 | 232.05 | 225.01 | 225.01 | 232.48 | 224.1 | 512,955 |