168.05
-7(-4.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 174.2 | 168.05 | 168.05 | 176.85 | 164.13 | 380,405 |
October 16, 2025 | 174 | 175.05 | 175.05 | 179.8 | 172.55 | 1.16M |
October 15, 2025 | 175.1 | 172.13 | 172.13 | 188.9 | 167.69 | 7.53M |
October 14, 2025 | 174.14 | 157.42 | 157.42 | 180.3 | 151.41 | 649,737 |
October 13, 2025 | 160.5 | 172.14 | 172.14 | 175 | 154.25 | 388,427 |
October 10, 2025 | 171.99 | 160.79 | 160.79 | 171.99 | 158.1 | 198,096 |
October 09, 2025 | 160.05 | 170.33 | 170.33 | 172.55 | 160 | 171,116 |
October 08, 2025 | 166 | 158.57 | 158.57 | 182 | 155 | 525,689 |
October 07, 2025 | 157.9 | 158.49 | 158.49 | 158.49 | 152.99 | 39,229 |
October 06, 2025 | 154 | 150.95 | 150.95 | 155.01 | 150.1 | 40,824 |
October 03, 2025 | 149.64 | 151.84 | 151.84 | 155 | 148.3 | 10,045 |
October 01, 2025 | 153 | 149.64 | 149.64 | 153 | 147.05 | 7,768 |
September 30, 2025 | 154.49 | 150.34 | 150.34 | 154.49 | 147.56 | 14,034 |
September 29, 2025 | 153.85 | 147.7 | 147.7 | 153.85 | 146.99 | 28,672 |
September 26, 2025 | 163.5 | 153.85 | 153.85 | 164 | 152.89 | 46,104 |
September 25, 2025 | 155 | 160.94 | 160.94 | 160.94 | 153.56 | 59,873 |
September 24, 2025 | 147.69 | 153.28 | 153.28 | 153.28 | 145 | 82,956 |
September 23, 2025 | 150 | 145.99 | 145.99 | 150 | 145 | 25,376 |
September 22, 2025 | 147 | 151.2 | 151.2 | 153.46 | 147 | 82,438 |
September 19, 2025 | 140.74 | 146.16 | 146.16 | 146.49 | 136.25 | 50,938 |
September 18, 2025 | 139.34 | 139.55 | 139.55 | 141.61 | 135.95 | 12,359 |
September 17, 2025 | 141 | 139.34 | 139.34 | 142.95 | 139 | 5,169 |
September 16, 2025 | 144.39 | 141.11 | 141.11 | 144.39 | 138.01 | 9,601 |
September 15, 2025 | 141.57 | 140.21 | 140.21 | 145 | 138 | 15,273 |
September 12, 2025 | 141.27 | 141.57 | 141.57 | 149.8 | 140.15 | 11,497 |
September 11, 2025 | 142.69 | 145.32 | 145.32 | 146.2 | 140.5 | 7,025 |
September 10, 2025 | 138.48 | 142.28 | 142.28 | 145.81 | 135 | 45,099 |
September 09, 2025 | 134 | 138.87 | 138.87 | 140.4 | 128 | 33,825 |
September 08, 2025 | 137.66 | 134.12 | 134.12 | 143.6 | 131.55 | 31,597 |
September 05, 2025 | 141.5 | 137.66 | 137.66 | 144 | 135.1 | 27,109 |
September 04, 2025 | 147.94 | 141.01 | 141.01 | 148 | 140.75 | 48,924 |
September 03, 2025 | 146.3 | 148.02 | 148.02 | 153.93 | 141.55 | 93,005 |
September 02, 2025 | 156.8 | 149 | 149 | 156.82 | 142 | 86,396 |
September 01, 2025 | 148.9 | 149.36 | 149.36 | 149.36 | 145 | 27,004 |
August 29, 2025 | 139.4 | 142.25 | 142.25 | 142.25 | 139.4 | 9,217 |
August 28, 2025 | 142.25 | 142.25 | 142.25 | 142.3 | 142.25 | 1,038 |
August 26, 2025 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | 1,373 |
August 25, 2025 | 148.12 | 148.13 | 148.13 | 148.13 | 148.12 | 10,741 |
August 22, 2025 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | 14,810 |
August 21, 2025 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | 5,276 |
August 20, 2025 | 135.15 | 139.6 | 139.6 | 139.6 | 135.15 | 14,057 |
August 19, 2025 | 137.01 | 136.87 | 136.87 | 137.01 | 136.87 | 14,517 |
August 18, 2025 | 142.5 | 139.67 | 139.67 | 142.5 | 139.67 | 7,214 |
August 14, 2025 | 147.9 | 142.53 | 142.53 | 147.9 | 142.53 | 7,829 |
August 13, 2025 | 145.44 | 145.44 | 145.44 | 145.44 | 145.44 | 2,042 |
August 12, 2025 | 141.99 | 142.59 | 142.59 | 142.59 | 141.49 | 20,238 |
August 11, 2025 | 142 | 139.8 | 139.8 | 142 | 139.72 | 14,571 |
August 08, 2025 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | 6,450 |
August 07, 2025 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | 1,461 |
August 06, 2025 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | 16,763 |
August 05, 2025 | 152.25 | 151.49 | 151.49 | 153 | 151.49 | 69,755 |
August 04, 2025 | 155 | 154.59 | 154.59 | 155 | 154.59 | 17,312 |
August 01, 2025 | 158.1 | 157.75 | 157.75 | 158.1 | 157.75 | 7,101 |
July 31, 2025 | 160.97 | 160.97 | 160.97 | 160.97 | 160.1 | 24,024 |
July 30, 2025 | 162 | 161 | 161 | 163 | 161 | 80,461 |
July 29, 2025 | 158 | 161.56 | 161.56 | 161.56 | 158 | 45,327 |
July 28, 2025 | 161.9 | 158.4 | 158.4 | 161.9 | 158.4 | 40,371 |
July 25, 2025 | 168.23 | 161.64 | 161.64 | 168.23 | 161.64 | 223,236 |
July 24, 2025 | 164.94 | 164.94 | 164.94 | 164.94 | 164.94 | 25,028 |
July 23, 2025 | 165.6 | 161.71 | 161.71 | 165.6 | 161.71 | 17,331 |