163.76
-0.93(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 164.01 | 163.76 | 163.76 | 164.99 | 162.5 | 1,806 |
| December 04, 2025 | 163.5 | 164.69 | 164.69 | 166.5 | 163 | 3,311 |
| December 03, 2025 | 163.8 | 164.61 | 164.61 | 166.63 | 162 | 7,332 |
| December 02, 2025 | 166.48 | 164.63 | 164.63 | 169 | 163.3 | 9,198 |
| December 01, 2025 | 169.51 | 166.48 | 166.48 | 172.21 | 165.31 | 6,142 |
| November 28, 2025 | 171.68 | 169.62 | 169.62 | 172.95 | 168.41 | 3,153 |
| November 27, 2025 | 166 | 168.81 | 168.81 | 172.9 | 166 | 4,999 |
| November 26, 2025 | 164.49 | 167.59 | 167.59 | 170 | 162.9 | 5,424 |
| November 25, 2025 | 162.53 | 163.68 | 163.68 | 168.49 | 160.2 | 7,624 |
| November 24, 2025 | 167.12 | 165.3 | 165.3 | 171.69 | 164 | 4,977 |
| November 21, 2025 | 173.49 | 167.72 | 167.72 | 173.49 | 166.6 | 4,677 |
| November 19, 2025 | 170.21 | 168.69 | 168.69 | 171.89 | 167.41 | 6,234 |
| November 18, 2025 | 170.06 | 170.12 | 170.12 | 171.99 | 166.6 | 5,912 |
| November 17, 2025 | 173.18 | 169.74 | 169.74 | 173.38 | 169.2 | 5,586 |
| November 14, 2025 | 175.11 | 171.79 | 171.79 | 175.43 | 170.03 | 3,442 |
| November 13, 2025 | 174.98 | 173.55 | 173.55 | 175.59 | 172.05 | 4,687 |
| November 12, 2025 | 170.72 | 174.39 | 174.39 | 175.75 | 170 | 8,958 |
| November 11, 2025 | 167.1 | 168.95 | 168.95 | 170.55 | 167.1 | 4,202 |
| November 10, 2025 | 175.99 | 168.75 | 168.75 | 176.01 | 166 | 11,994 |
| November 07, 2025 | 173.06 | 174.94 | 174.94 | 176.1 | 169.81 | 6,037 |
| November 06, 2025 | 177 | 171.01 | 171.01 | 177.1 | 170.2 | 21,143 |
| November 04, 2025 | 181 | 177.09 | 177.09 | 181 | 176.5 | 5,977 |
| November 03, 2025 | 181.31 | 179.08 | 179.08 | 181.75 | 178.21 | 5,911 |
| October 31, 2025 | 181.58 | 180.85 | 180.85 | 181.58 | 179.12 | 3,920 |
| October 30, 2025 | 179.71 | 180.76 | 180.76 | 183 | 178.21 | 11,460 |
| October 29, 2025 | 178.9 | 179.28 | 179.28 | 179.8 | 177.86 | 4,609 |
| October 28, 2025 | 178.62 | 178.38 | 178.38 | 179.56 | 177.01 | 3,999 |
| October 27, 2025 | 180.4 | 179.39 | 179.39 | 180.7 | 176.4 | 8,865 |
| October 24, 2025 | 180.4 | 179.09 | 179.09 | 180.79 | 177.95 | 5,935 |
| October 23, 2025 | 181.89 | 178.69 | 178.69 | 181.89 | 177.41 | 7,438 |
| October 21, 2025 | 176.63 | 177.71 | 177.71 | 179 | 176.39 | 2,678 |
| October 20, 2025 | 177.15 | 176.63 | 176.63 | 182.9 | 175.51 | 9,601 |
| October 17, 2025 | 181.55 | 177.15 | 177.15 | 184.95 | 176 | 38,027 |
| October 16, 2025 | 184.14 | 184.87 | 184.87 | 187.51 | 181.4 | 16,615 |
| October 15, 2025 | 182.11 | 184.14 | 184.14 | 184.34 | 179 | 9,740 |
| October 14, 2025 | 182.24 | 180.21 | 180.21 | 183.58 | 179.21 | 7,298 |
| October 13, 2025 | 182 | 179.99 | 179.99 | 183.65 | 179.11 | 14,832 |
| October 10, 2025 | 182.87 | 183.62 | 183.62 | 188.01 | 181.78 | 12,561 |
| October 09, 2025 | 183.36 | 181.87 | 181.87 | 184.01 | 181.66 | 2,625 |
| October 08, 2025 | 185.94 | 181.66 | 181.66 | 185.94 | 180 | 11,424 |
| October 07, 2025 | 183.22 | 183.86 | 183.86 | 186.91 | 183.22 | 5,677 |
| October 06, 2025 | 188.41 | 184.44 | 184.44 | 191.76 | 182.35 | 19,527 |
| October 03, 2025 | 185.64 | 188.41 | 188.41 | 189.02 | 185.64 | 10,458 |
| October 01, 2025 | 184.88 | 185.64 | 185.64 | 188.03 | 182.99 | 7,584 |
| September 30, 2025 | 187 | 183.11 | 183.11 | 187 | 182.65 | 5,370 |
| September 29, 2025 | 186.75 | 182.49 | 182.49 | 186.86 | 180 | 10,620 |
| September 26, 2025 | 192.55 | 185.54 | 185.54 | 192.55 | 185.2 | 6,015 |
| September 25, 2025 | 193.47 | 190.17 | 190.17 | 193.47 | 189 | 13,127 |
| September 24, 2025 | 192.54 | 192.87 | 192.87 | 193.52 | 191 | 4,730 |
| September 23, 2025 | 192.14 | 190.81 | 190.81 | 194.58 | 189.35 | 6,305 |
| September 22, 2025 | 196.75 | 192.14 | 192.14 | 196.75 | 191 | 12,106 |
| September 19, 2025 | 193 | 194.25 | 194.25 | 196.94 | 193 | 5,295 |
| September 18, 2025 | 195.8 | 194.11 | 194.11 | 196.97 | 193 | 12,251 |
| September 17, 2025 | 193.29 | 195.04 | 195.04 | 197 | 192.63 | 18,421 |
| September 16, 2025 | 194.05 | 191.32 | 191.32 | 195.79 | 190 | 19,678 |
| September 15, 2025 | 197 | 194.05 | 194.05 | 199 | 193.11 | 12,317 |
| September 12, 2025 | 193.71 | 196 | 196 | 198 | 193.05 | 11,145 |
| September 11, 2025 | 195.17 | 193.05 | 193.05 | 197 | 192.28 | 9,754 |
| September 10, 2025 | 195 | 195.16 | 195.16 | 197.5 | 193.75 | 11,497 |
| September 09, 2025 | 198.01 | 193.39 | 193.39 | 198.08 | 192.9 | 5,276 |