156.91
+0.68(+0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 155.4 | 156.91 | 156.91 | 157.83 | 154.64 | 2.91M |
| December 03, 2025 | 161.82 | 156.23 | 156.23 | 161.82 | 152.6 | 8.46M |
| December 02, 2025 | 160.69 | 162.01 | 162.01 | 164.48 | 158.04 | 4.63M |
| December 01, 2025 | 158.9 | 160.09 | 160.09 | 167.2 | 158.7 | 7.39M |
| November 28, 2025 | 155 | 158.59 | 158.59 | 159.78 | 154.21 | 3.54M |
| November 27, 2025 | 156.45 | 155.5 | 155.5 | 158.68 | 155 | 1.48M |
| November 26, 2025 | 157.7 | 155.84 | 155.84 | 157.89 | 154.25 | 3.1M |
| November 25, 2025 | 159 | 156.8 | 156.8 | 162.95 | 155.75 | 5.63M |
| November 24, 2025 | 154 | 157.06 | 157.06 | 158.8 | 150.21 | 4.72M |
| November 21, 2025 | 158.91 | 153.76 | 153.76 | 160.49 | 153.01 | 3.28M |
| November 19, 2025 | 162 | 159.38 | 159.38 | 162.2 | 159.02 | 2.71M |
| November 18, 2025 | 166.79 | 162 | 162 | 166.99 | 161.5 | 2.89M |
| November 17, 2025 | 163.52 | 166.4 | 166.4 | 167.58 | 163.1 | 3.99M |
| November 14, 2025 | 162.36 | 162.71 | 162.71 | 163.69 | 161.32 | 2.69M |
| November 13, 2025 | 161.3 | 162.66 | 162.66 | 166.12 | 160.76 | 5.01M |
| November 12, 2025 | 160.87 | 160.93 | 160.93 | 164.93 | 158.87 | 9.61M |
| November 11, 2025 | 168.6 | 158.76 | 158.76 | 168.6 | 158 | 10.1M |
| November 10, 2025 | 175.85 | 167.35 | 167.35 | 180.8 | 166.43 | 7.72M |
| November 07, 2025 | 171.45 | 173.95 | 173.95 | 175.5 | 166.77 | 14.5M |
| November 06, 2025 | 169.01 | 163.81 | 163.81 | 170.6 | 161.95 | 5.71M |
| November 04, 2025 | 168.2 | 168.11 | 168.11 | 172.5 | 166.24 | 3.82M |
| November 03, 2025 | 166.4 | 167.61 | 167.61 | 168.92 | 165.83 | 2.47M |
| October 31, 2025 | 172.45 | 166.4 | 166.4 | 172.45 | 165.4 | 4.51M |
| October 30, 2025 | 171 | 171.66 | 171.66 | 172.55 | 167.51 | 7.81M |
| October 29, 2025 | 170.5 | 171.13 | 171.13 | 174.14 | 170.27 | 3.57M |
| October 28, 2025 | 171 | 169.18 | 169.18 | 172.9 | 168.3 | 4.43M |
| October 27, 2025 | 171.75 | 170.06 | 170.06 | 174.63 | 169.74 | 3.9M |
| October 24, 2025 | 174.44 | 171.74 | 171.74 | 175.73 | 171.1 | 3.28M |
| 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 |