162.40
-5.25(-3.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 168.99 | 162.96 | 162.96 | 168.99 | 161.13 | 87,316 |
| December 04, 2025 | 163.6 | 167.65 | 167.65 | 173 | 163 | 128,814 |
| December 03, 2025 | 170.1 | 162.79 | 162.79 | 172.85 | 162.02 | 179,899 |
| December 02, 2025 | 174.45 | 170.96 | 170.96 | 174.74 | 170.1 | 56,302 |
| December 01, 2025 | 175.52 | 172.7 | 172.7 | 180.38 | 172.1 | 66,547 |
| November 28, 2025 | 179.42 | 176.25 | 176.25 | 179.56 | 175.39 | 45,161 |
| November 27, 2025 | 175.37 | 178.91 | 178.91 | 181.35 | 175.15 | 70,580 |
| November 26, 2025 | 177.68 | 174.87 | 174.87 | 177.97 | 173.51 | 89,101 |
| November 25, 2025 | 172.3 | 177.17 | 177.17 | 179.95 | 172.1 | 179,283 |
| November 24, 2025 | 182.5 | 172.28 | 172.28 | 182.94 | 171.04 | 186,330 |
| November 21, 2025 | 185.7 | 183.33 | 183.33 | 185.7 | 181.35 | 77,335 |
| November 19, 2025 | 187.55 | 179.42 | 179.42 | 187.55 | 178.01 | 192,931 |
| November 18, 2025 | 185.1 | 187.2 | 187.2 | 192 | 185 | 206,796 |
| November 17, 2025 | 192 | 185.25 | 185.25 | 192.31 | 183 | 215,569 |
| November 14, 2025 | 192.5 | 191.13 | 191.13 | 195.97 | 190 | 185,643 |
| November 13, 2025 | 192 | 191.27 | 191.27 | 200.47 | 189.3 | 315,097 |
| November 12, 2025 | 204.28 | 191.78 | 191.78 | 204.28 | 187.99 | 753,590 |
| November 11, 2025 | 212.68 | 202.66 | 202.66 | 212.68 | 201.25 | 322,330 |
| November 10, 2025 | 209.1 | 210.99 | 210.99 | 217.19 | 197.55 | 788,949 |
| November 07, 2025 | 187 | 207.16 | 207.16 | 210.2 | 186.05 | 1.84M |
| November 06, 2025 | 195 | 189.15 | 189.15 | 196.37 | 187.01 | 227,081 |
| November 04, 2025 | 199.7 | 194.82 | 194.82 | 203.39 | 193.15 | 441,480 |
| November 03, 2025 | 184.07 | 199.15 | 199.15 | 202 | 182.49 | 1.01M |
| October 31, 2025 | 187.01 | 184.07 | 184.07 | 192.5 | 180.6 | 345,225 |
| October 30, 2025 | 192.1 | 187.11 | 187.11 | 198.8 | 185.61 | 346,444 |
| October 29, 2025 | 197.8 | 192.05 | 192.05 | 199.99 | 190.4 | 341,063 |
| October 28, 2025 | 204.65 | 196.6 | 196.6 | 209.19 | 190.51 | 930,065 |
| October 27, 2025 | 195 | 204.65 | 204.65 | 210.2 | 189.35 | 2.02M |
| October 24, 2025 | 190.09 | 192.5 | 192.5 | 199.4 | 184.55 | 1.38M |
| October 23, 2025 | 171.62 | 188.1 | 188.1 | 196 | 168.46 | 2.55M |
| October 21, 2025 | 164.95 | 168.59 | 168.59 | 170.98 | 160 | 340,372 |
| October 20, 2025 | 168.05 | 162.17 | 162.17 | 171.89 | 156.92 | 592,329 |
| 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 |