165.12
-3.85(-2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 166.31 | 165.12 | 165.12 | 174.5 | 163.15 | 83,554 |
| October 01, 2025 | 174.98 | 168.97 | 168.97 | 177.8 | 166.3 | 51,385 |
| September 30, 2025 | 170.99 | 169.8 | 169.8 | 177.99 | 165.01 | 69,574 |
| September 29, 2025 | 182.8 | 171.81 | 171.81 | 189.7 | 171.81 | 148,154 |
| September 26, 2025 | 179 | 180.86 | 180.86 | 180.86 | 174.05 | 255,996 |
| September 25, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 167.99 | 207,940 |
| September 24, 2025 | 155.55 | 164.05 | 164.05 | 164.05 | 155 | 118,781 |
| September 23, 2025 | 158.01 | 156.24 | 156.24 | 158.81 | 155 | 102,307 |
| September 22, 2025 | 157.55 | 158.02 | 158.02 | 162.8 | 157 | 55,300 |
| September 19, 2025 | 163.94 | 160.46 | 160.46 | 169 | 159.6 | 138,216 |
| September 18, 2025 | 167 | 164.76 | 164.56 | 174 | 162.5 | 37,631 |
| September 17, 2025 | 161 | 168.62 | 168.42 | 170.25 | 157.5 | 74,778 |
| September 16, 2025 | 159.78 | 162.15 | 162.15 | 163.7 | 155.2 | 37,314 |
| September 15, 2025 | 157.98 | 159.14 | 159.14 | 162.7 | 154.25 | 119,567 |
| September 12, 2025 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | 58,612 |
| September 11, 2025 | 154.98 | 152 | 152 | 154.98 | 152 | 5,823 |
| September 10, 2025 | 151.74 | 151.95 | 151.95 | 153.01 | 151.74 | 40,022 |
| September 09, 2025 | 154.84 | 154.84 | 154.84 | 156.05 | 154.84 | 37,864 |
| September 08, 2025 | 161 | 158 | 158 | 162 | 158 | 37,393 |
| September 05, 2025 | 152.8 | 159 | 159 | 159.03 | 152.8 | 54,983 |
| September 04, 2025 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | 42,525 |
| September 03, 2025 | 161.99 | 159.11 | 159.11 | 164 | 159.11 | 42,879 |
| September 02, 2025 | 161.8 | 162.36 | 162.36 | 162.36 | 161.8 | 76,718 |
| September 01, 2025 | 159.18 | 159.18 | 159.18 | 159.18 | 156.06 | 48,852 |
| August 29, 2025 | 152.89 | 156.06 | 156.06 | 156.06 | 152.89 | 66,120 |
| August 28, 2025 | 147.05 | 153 | 153 | 153 | 147.05 | 32,310 |
| August 26, 2025 | 150 | 150 | 150 | 150 | 148.65 | 73,418 |
| August 25, 2025 | 154 | 151.69 | 151.69 | 154 | 151.2 | 122,722 |
| August 22, 2025 | 151.53 | 151.53 | 151.53 | 151.53 | 151.53 | 36,541 |
| August 21, 2025 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | 56,749 |
| August 20, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 64,253 |
| August 19, 2025 | 140 | 142.8 | 142.8 | 142.8 | 139 | 85,858 |
| August 18, 2025 | 143.72 | 140 | 140 | 143.72 | 139.84 | 109,271 |
| August 14, 2025 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | 17,931 |
| August 13, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 137.99 | 80,734 |
| August 12, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 24,488 |
| August 11, 2025 | 129 | 132.8 | 132.8 | 132.8 | 127.59 | 53,941 |
| August 08, 2025 | 128.55 | 130.2 | 130.2 | 130.2 | 128.38 | 13,421 |
| August 07, 2025 | 130.48 | 131 | 131 | 131 | 130.48 | 11,080 |
| August 06, 2025 | 134.8 | 133.15 | 133.15 | 134.8 | 133.14 | 23,553 |
| August 05, 2025 | 136.99 | 135.86 | 135.86 | 136.99 | 135.82 | 40,508 |
| August 04, 2025 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | 15,131 |
| August 01, 2025 | 130.5 | 133.16 | 133.16 | 133.16 | 130.5 | 33,505 |
| July 31, 2025 | 126 | 130.55 | 130.55 | 130.55 | 126 | 40,471 |
| July 30, 2025 | 128 | 128 | 128 | 128 | 128 | 50,532 |
| July 29, 2025 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | 8,534 |
| July 28, 2025 | 123.8 | 123.95 | 123.95 | 123.95 | 123.8 | 14,853 |
| July 25, 2025 | 123 | 121.52 | 121.52 | 123 | 121.52 | 18,837 |
| July 24, 2025 | 125 | 124 | 124 | 125 | 123.1 | 33,758 |
| July 23, 2025 | 123 | 124.44 | 124.44 | 124.44 | 123 | 52,412 |
| July 22, 2025 | 122.05 | 122 | 122 | 122.48 | 122 | 43,132 |
| July 21, 2025 | 123.96 | 123.05 | 123.05 | 123.96 | 123 | 63,883 |
| July 18, 2025 | 120.3 | 124.5 | 124.5 | 124.5 | 120.3 | 57,080 |
| July 17, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | 4,617 |
| July 16, 2025 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | 4,054 |
| July 15, 2025 | 127.83 | 127.83 | 127.83 | 127.83 | 127.83 | 7,755 |
| July 14, 2025 | 128 | 130.44 | 130.44 | 135 | 124.24 | 196,398 |
| July 11, 2025 | 129.3 | 130.78 | 130.78 | 131.11 | 128.3 | 163,380 |
| July 10, 2025 | 118.9 | 124.87 | 124.87 | 124.87 | 118.5 | 78,074 |
| July 09, 2025 | 120.4 | 118.93 | 118.93 | 121.98 | 115 | 156,529 |