172.34
-1.48(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 180.5 | 173.82 | 173.82 | 180.9 | 172.83 | 3.45M |
| October 21, 2025 | 178.26 | 178.67 | 178.67 | 179.8 | 176.5 | 557,571 |
| October 20, 2025 | 178.15 | 178.08 | 178.08 | 179.74 | 175.6 | 2.71M |
| October 17, 2025 | 179.22 | 177.99 | 177.99 | 180.96 | 175.47 | 3.24M |
| October 16, 2025 | 180.45 | 179.35 | 179.35 | 181.8 | 177.11 | 4.36M |
| October 15, 2025 | 173 | 179.58 | 179.58 | 180.75 | 171.08 | 7.94M |
| October 14, 2025 | 179.7 | 172.15 | 172.15 | 179.8 | 170.5 | 5.25M |
| October 13, 2025 | 178 | 179.09 | 179.09 | 181.85 | 176.35 | 5.73M |
| October 10, 2025 | 181.9 | 177.15 | 177.15 | 181.9 | 176.22 | 5.08M |
| October 09, 2025 | 189.68 | 180.56 | 180.56 | 190 | 179.3 | 7.38M |
| October 08, 2025 | 190.98 | 189.68 | 189.68 | 192.25 | 187.8 | 5.17M |
| October 07, 2025 | 196.5 | 189.33 | 189.33 | 201.59 | 188.2 | 11.62M |
| October 06, 2025 | 191 | 195.75 | 195.75 | 197.4 | 191 | 7.05M |
| October 03, 2025 | 195.01 | 193.59 | 193.59 | 196.79 | 190.5 | 6.52M |
| October 01, 2025 | 195 | 196.26 | 196.26 | 200.19 | 193.85 | 10.48M |
| September 30, 2025 | 194.55 | 196.56 | 196.56 | 201.99 | 191.78 | 17.78M |
| September 29, 2025 | 184.77 | 194.45 | 194.45 | 196.79 | 182.35 | 26.07M |
| September 26, 2025 | 192.61 | 182.45 | 182.45 | 192.61 | 181.15 | 13.97M |
| September 25, 2025 | 193.13 | 193.28 | 193.28 | 197.85 | 187.6 | 39.75M |
| September 24, 2025 | 173 | 192.73 | 192.73 | 194.57 | 171.66 | 52.98M |
| September 23, 2025 | 178.5 | 173.74 | 173.74 | 179.05 | 173.08 | 3.35M |
| September 22, 2025 | 179 | 178.31 | 178.31 | 182.7 | 177.3 | 7.4M |
| September 19, 2025 | 169.01 | 179.67 | 179.67 | 182.2 | 166.72 | 16.85M |
| September 18, 2025 | 174 | 169.88 | 169.88 | 174 | 168.26 | 5.43M |
| September 17, 2025 | 170.2 | 172.61 | 172.61 | 176.8 | 167.17 | 14.61M |
| September 16, 2025 | 168 | 169 | 169 | 171.28 | 166.05 | 8.9M |
| September 15, 2025 | 170.5 | 167.24 | 167.24 | 170.65 | 165.6 | 11.66M |
| September 12, 2025 | 182.14 | 170.77 | 170.77 | 183.16 | 169.17 | 9.08M |
| September 11, 2025 | 182.8 | 182.63 | 182.63 | 188.2 | 182.31 | 5.77M |
| September 10, 2025 | 184 | 181.97 | 181.97 | 185.5 | 180 | 6.04M |
| September 09, 2025 | 185.65 | 183.05 | 183.05 | 188 | 179 | 9.43M |
| September 08, 2025 | 201.99 | 184.72 | 184.72 | 202.19 | 182.38 | 13.84M |
| September 05, 2025 | 207.43 | 200.99 | 200.99 | 208.24 | 197.65 | 5.68M |
| September 04, 2025 | 213.24 | 207.16 | 207.16 | 214.76 | 205.51 | 5.26M |
| September 03, 2025 | 214.02 | 210.97 | 210.97 | 216 | 210.22 | 5.42M |
| September 02, 2025 | 230 | 212.79 | 212.79 | 231 | 211 | 13.73M |
| September 01, 2025 | 218.01 | 228.23 | 228.23 | 229.4 | 218 | 4.91M |
| August 29, 2025 | 220 | 217.42 | 217.42 | 222.6 | 216.25 | 3.98M |
| August 28, 2025 | 225.76 | 222.04 | 222.04 | 228.75 | 221 | 5.45M |
| August 26, 2025 | 224.4 | 225.77 | 225.77 | 232.22 | 218.75 | 9.41M |
| August 25, 2025 | 221 | 225.12 | 225.12 | 229.5 | 220 | 7.83M |
| August 22, 2025 | 219 | 220.12 | 220.12 | 225.04 | 218.02 | 6.19M |
| August 21, 2025 | 215.85 | 219.3 | 219.3 | 222.28 | 212.34 | 8.99M |
| August 20, 2025 | 208.4 | 214.78 | 214.78 | 216.25 | 206.23 | 7.68M |
| August 19, 2025 | 200.92 | 207.19 | 207.19 | 211.2 | 199.11 | 11.56M |
| August 18, 2025 | 202.99 | 199.95 | 199.95 | 207.5 | 196.9 | 7.08M |
| August 14, 2025 | 207.16 | 200.07 | 200.07 | 207.89 | 199.02 | 6.4M |
| August 13, 2025 | 211.55 | 208.03 | 208.03 | 213.98 | 206.46 | 8.94M |
| August 12, 2025 | 228.16 | 210.83 | 210.83 | 229.28 | 209.51 | 9.11M |
| August 11, 2025 | 226.25 | 227.94 | 227.94 | 229.94 | 222.24 | 7.44M |
| August 08, 2025 | 225.4 | 224.77 | 224.77 | 232.8 | 223.19 | 10.5M |
| August 07, 2025 | 230 | 224.37 | 224.37 | 231.88 | 220.62 | 7.79M |
| August 06, 2025 | 226.01 | 231.4 | 231.4 | 232.8 | 223.72 | 13.48M |
| August 05, 2025 | 228 | 225.8 | 225.8 | 231.7 | 223.02 | 8.68M |
| August 04, 2025 | 218.91 | 228.63 | 228.63 | 233.8 | 214.54 | 23.94M |
| August 01, 2025 | 216.51 | 217.8 | 217.8 | 221.7 | 213.67 | 14.58M |
| July 31, 2025 | 205 | 215.44 | 215.44 | 218.5 | 204.08 | 20.12M |
| July 30, 2025 | 221 | 208.5 | 208.5 | 221 | 205.11 | 31M |
| July 29, 2025 | 220 | 219.25 | 219.25 | 234.39 | 213.2 | 93.26M |
| July 28, 2025 | 190.25 | 199.18 | 199.18 | 203.45 | 189.65 | 19.29M |