178.49
+6.48(+3.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 172.35 | 178.49 | 178.49 | 182.7 | 170.57 | 3.64M |
| October 23, 2025 | 172.45 | 172.01 | 172.01 | 173.7 | 168.73 | 1.63M |
| October 21, 2025 | 169 | 170.88 | 170.88 | 171.5 | 164.7 | 576,817 |
| October 20, 2025 | 168.69 | 168.2 | 168.2 | 171.5 | 166.57 | 1.54M |
| October 17, 2025 | 168.32 | 167.61 | 167.61 | 171.9 | 166.58 | 1.36M |
| October 16, 2025 | 172.8 | 169.1 | 169.1 | 173.9 | 168.21 | 1.3M |
| October 15, 2025 | 171.89 | 171.52 | 171.52 | 172.99 | 169.25 | 1.57M |
| October 14, 2025 | 170 | 171.58 | 171.58 | 173.99 | 167.65 | 2.8M |
| October 13, 2025 | 166.5 | 168.87 | 168.87 | 170.49 | 164.55 | 2.08M |
| October 10, 2025 | 166.27 | 168.18 | 168.18 | 171.99 | 163 | 4.32M |
| October 09, 2025 | 178.9 | 166.27 | 166.27 | 178.9 | 162.15 | 4.39M |
| October 08, 2025 | 183.51 | 177.89 | 177.89 | 191.8 | 176.5 | 3.7M |
| October 07, 2025 | 175.85 | 184.09 | 184.09 | 184.23 | 175.85 | 3.88M |
| October 06, 2025 | 176.5 | 175.46 | 175.46 | 179.5 | 172.53 | 1.25M |
| October 03, 2025 | 174.99 | 176.41 | 176.41 | 181 | 172.16 | 1.47M |
| October 01, 2025 | 169.5 | 173.38 | 173.38 | 178.5 | 168.28 | 3.22M |
| September 30, 2025 | 184.98 | 175.94 | 175.94 | 185.88 | 175.94 | 2.48M |
| September 29, 2025 | 184.4 | 185.2 | 185.2 | 188 | 181.51 | 2.05M |
| September 26, 2025 | 190.55 | 183.41 | 183.41 | 192 | 182.1 | 3.4M |
| September 25, 2025 | 191 | 190.2 | 190.2 | 198.8 | 188.05 | 3.64M |
| September 24, 2025 | 193.16 | 191.34 | 191.34 | 203.7 | 189.75 | 5.31M |
| September 23, 2025 | 186 | 195.6 | 195.6 | 195.85 | 183.92 | 5.28M |
| September 22, 2025 | 183.71 | 186.53 | 186.53 | 190.22 | 182.6 | 1.05M |
| September 19, 2025 | 190.99 | 184.02 | 184.02 | 190.99 | 183.16 | 832,392 |
| September 18, 2025 | 187 | 189.63 | 189.63 | 197.14 | 187 | 4.93M |
| September 17, 2025 | 191.2 | 187.76 | 187.76 | 192.3 | 186 | 860,973 |
| September 16, 2025 | 190 | 190.7 | 190.7 | 191.9 | 187.8 | 775,320 |
| September 15, 2025 | 189 | 191.3 | 191.3 | 193 | 185.84 | 2.45M |
| September 12, 2025 | 190.4 | 188.89 | 188.89 | 191 | 185.5 | 2.53M |
| September 11, 2025 | 187 | 189.04 | 189.04 | 193 | 184.89 | 2.93M |
| September 10, 2025 | 190.4 | 189.21 | 189.21 | 199 | 184.01 | 11.51M |
| September 09, 2025 | 191.62 | 191.01 | 191.01 | 191.62 | 181 | 16.65M |
| September 08, 2025 | 174.2 | 174.2 | 174.2 | 174.2 | 174.2 | 1.06M |
| September 05, 2025 | 153 | 158.37 | 158.37 | 158.37 | 152.9 | 2.78M |
| September 04, 2025 | 143 | 143.98 | 143.98 | 148.2 | 142.05 | 3.26M |
| September 03, 2025 | 144.01 | 142.01 | 142.01 | 148 | 141.55 | 1.97M |
| September 02, 2025 | 141.8 | 143.26 | 143.26 | 146.35 | 141 | 1.11M |
| September 01, 2025 | 145 | 141.63 | 141.63 | 145.25 | 139.04 | 1.68M |
| August 29, 2025 | 143.5 | 144.74 | 144.74 | 147.4 | 141.26 | 1.88M |
| August 28, 2025 | 146.48 | 143.95 | 143.95 | 147.29 | 143.08 | 512,877 |
| August 26, 2025 | 151 | 146.16 | 146.16 | 152.09 | 144 | 851,211 |
| August 25, 2025 | 152.58 | 151.74 | 151.74 | 154.18 | 147.4 | 917,846 |
| August 22, 2025 | 160.26 | 151.97 | 151.97 | 160.81 | 151.06 | 2.71M |
| August 21, 2025 | 166 | 161.42 | 161.42 | 170 | 159.5 | 3.8M |
| August 20, 2025 | 159.3 | 166.23 | 166.23 | 167.68 | 158.99 | 3.97M |
| August 19, 2025 | 157.45 | 159.14 | 159.14 | 160.96 | 155.3 | 1.9M |
| August 18, 2025 | 160 | 158.83 | 158.83 | 168 | 156 | 4.93M |
| August 14, 2025 | 153.4 | 158.99 | 158.99 | 162.92 | 151.42 | 7.83M |
| August 13, 2025 | 148.75 | 148.11 | 148.11 | 154.25 | 145.3 | 1.37M |
| August 12, 2025 | 150.91 | 149.02 | 149.02 | 153 | 147.25 | 632,230 |
| August 11, 2025 | 151 | 151.38 | 151.38 | 153.25 | 148.6 | 1.36M |
| August 08, 2025 | 156.48 | 154.4 | 154.4 | 162.75 | 150.1 | 3.32M |
| August 07, 2025 | 152 | 156.82 | 156.82 | 158.9 | 147.75 | 1.74M |
| August 06, 2025 | 156.15 | 152.68 | 152.68 | 161 | 151.25 | 1.47M |
| August 05, 2025 | 154.1 | 160.51 | 160.51 | 163.6 | 151.1 | 1.96M |
| August 04, 2025 | 146.51 | 154.1 | 154.1 | 156 | 145.05 | 1.29M |
| August 01, 2025 | 147 | 146.51 | 146.51 | 151.24 | 144.2 | 1.15M |
| July 31, 2025 | 147.01 | 145.07 | 145.07 | 151.49 | 143.69 | 1.07M |
| July 30, 2025 | 149.2 | 149.76 | 149.76 | 151.99 | 142.91 | 1.79M |
| July 29, 2025 | 138.9 | 150.45 | 150.45 | 153.45 | 136.53 | 3.51M |