177.00
-1.01(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 178 | 177.31 | 177.31 | 180.99 | 176.31 | 2.75M |
| December 23, 2025 | 177.74 | 178.01 | 178.01 | 179.44 | 176.16 | 3.27M |
| December 22, 2025 | 171.97 | 177.7 | 177.7 | 179 | 170.87 | 6.09M |
| December 19, 2025 | 166.55 | 171.28 | 171.28 | 171.9 | 166.55 | 3.93M |
| December 18, 2025 | 168.8 | 166.52 | 166.52 | 168.8 | 165.12 | 2.65M |
| December 17, 2025 | 169 | 167.9 | 167.9 | 170.95 | 167.29 | 2.6M |
| December 16, 2025 | 171.75 | 168.6 | 168.6 | 171.85 | 167.55 | 3.64M |
| December 15, 2025 | 174.45 | 171.7 | 171.7 | 174.5 | 171.16 | 2.42M |
| December 12, 2025 | 172.39 | 174.45 | 174.45 | 176.28 | 170.65 | 7.18M |
| December 11, 2025 | 170.9 | 171.79 | 171.79 | 173.62 | 169.58 | 5.38M |
| December 10, 2025 | 173.42 | 170.99 | 170.99 | 174.45 | 170.1 | 1.94M |
| December 09, 2025 | 174.65 | 173.34 | 173.34 | 174.69 | 170.4 | 3.12M |
| December 08, 2025 | 180.3 | 174.65 | 174.65 | 180.3 | 173.4 | 3.03M |
| December 05, 2025 | 181.62 | 179.85 | 179.85 | 181.62 | 177.44 | 2.25M |
| December 04, 2025 | 182.48 | 180.85 | 180.85 | 182.5 | 179.6 | 4.31M |
| December 03, 2025 | 184.56 | 182.05 | 182.05 | 187.7 | 181.29 | 2.69M |
| December 02, 2025 | 184.6 | 185.27 | 185.27 | 185.9 | 182.5 | 2.02M |
| December 01, 2025 | 187.9 | 184.87 | 184.87 | 189.2 | 184.15 | 2.22M |
| November 28, 2025 | 186.4 | 187.21 | 187.21 | 190.8 | 186.11 | 3.57M |
| November 27, 2025 | 188.75 | 186.4 | 186.4 | 188.82 | 185.84 | 1.64M |
| November 26, 2025 | 185.5 | 187.38 | 187.38 | 189.07 | 184.63 | 2.45M |
| November 25, 2025 | 186 | 184.87 | 184.87 | 187.75 | 184.2 | 2.05M |
| November 24, 2025 | 188.38 | 186.33 | 186.33 | 189.91 | 185.25 | 3.11M |
| November 21, 2025 | 190.15 | 188.38 | 188.38 | 190.15 | 187.5 | 2.11M |
| November 19, 2025 | 192.95 | 188.8 | 188.8 | 192.99 | 188.07 | 3.24M |
| November 18, 2025 | 195.47 | 192.13 | 192.13 | 195.88 | 191.6 | 2.36M |
| November 17, 2025 | 194.99 | 195.47 | 195.47 | 197.16 | 192.65 | 1.62M |
| November 14, 2025 | 193.84 | 194.03 | 194.03 | 197.99 | 193.1 | 2.53M |
| November 13, 2025 | 195.9 | 193.84 | 193.84 | 196.6 | 193.4 | 2.14M |
| November 12, 2025 | 195 | 195.64 | 195.64 | 196.59 | 193.67 | 2.14M |
| November 11, 2025 | 195.4 | 194.22 | 194.22 | 196.43 | 192.9 | 1.9M |
| November 10, 2025 | 199.25 | 195.45 | 195.45 | 199.85 | 194.4 | 2.89M |
| November 07, 2025 | 198.6 | 199.15 | 199.15 | 201.08 | 196 | 3.11M |
| November 06, 2025 | 196.5 | 199.33 | 199.33 | 209.25 | 196.5 | 14.71M |
| November 04, 2025 | 201.49 | 200.42 | 200.42 | 202.74 | 198.24 | 4.53M |
| November 03, 2025 | 199.76 | 201.56 | 201.56 | 203.74 | 199.76 | 3.93M |
| October 31, 2025 | 202.2 | 199.63 | 199.63 | 202.9 | 198.82 | 1.74M |
| October 30, 2025 | 204.13 | 201.9 | 201.9 | 204.44 | 200.1 | 2.5M |
| October 29, 2025 | 203.15 | 204.13 | 204.13 | 205.9 | 202.5 | 2.32M |
| October 28, 2025 | 203.1 | 202.1 | 202.1 | 205.28 | 200.28 | 2.18M |
| October 27, 2025 | 203.45 | 203.14 | 203.14 | 204.76 | 202.65 | 1.81M |
| October 24, 2025 | 204.9 | 202.37 | 202.37 | 206.5 | 201.77 | 3.17M |
| October 23, 2025 | 198.99 | 203.6 | 203.6 | 204.95 | 197 | 6.19M |
| October 21, 2025 | 196.89 | 197.28 | 197.28 | 198.4 | 195.4 | 919,086 |
| October 20, 2025 | 193.5 | 195.56 | 195.56 | 196.23 | 191.58 | 4.55M |
| October 17, 2025 | 194.9 | 192.64 | 192.64 | 195.36 | 191.13 | 1.77M |
| October 16, 2025 | 194.1 | 194.16 | 194.16 | 195.4 | 193.22 | 2.04M |
| October 15, 2025 | 192.26 | 193.5 | 193.5 | 194.81 | 191.58 | 2.27M |
| October 14, 2025 | 197.58 | 192.26 | 192.26 | 198.19 | 190.72 | 4.45M |
| October 13, 2025 | 201.52 | 197.58 | 197.58 | 201.85 | 197 | 2.07M |
| October 10, 2025 | 197.67 | 201.69 | 201.69 | 206.6 | 195.5 | 7.41M |
| October 09, 2025 | 195 | 197.67 | 197.67 | 198.64 | 195 | 4.28M |
| October 08, 2025 | 194.61 | 193.8 | 193.8 | 197.79 | 193.32 | 1.78M |
| October 07, 2025 | 196.51 | 195.56 | 195.56 | 198 | 193.75 | 1.43M |
| October 06, 2025 | 198.99 | 195.61 | 195.61 | 199.26 | 193.7 | 1.6M |
| October 03, 2025 | 199.06 | 198.47 | 198.47 | 201.59 | 196.15 | 2.58M |
| October 01, 2025 | 191.07 | 199.04 | 199.04 | 200.2 | 190.52 | 5.46M |
| September 30, 2025 | 192.48 | 191.16 | 191.16 | 192.9 | 188.9 | 2.12M |
| September 29, 2025 | 189.9 | 191.64 | 191.64 | 193.3 | 187.94 | 5.57M |
| September 26, 2025 | 195.06 | 187.73 | 187.73 | 195.06 | 187 | 6.7M |