179.99
-4.2(-2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 189.44 | 184.19 | 184.19 | 190.2 | 183 | 6,877 |
| December 03, 2025 | 190.1 | 189.95 | 189.95 | 190.1 | 186.06 | 4,645 |
| December 02, 2025 | 188.73 | 187.57 | 187.57 | 190 | 186.89 | 4,827 |
| December 01, 2025 | 190.21 | 188.34 | 188.34 | 194.2 | 187.6 | 4,760 |
| November 28, 2025 | 191.4 | 190.24 | 190.24 | 193.51 | 186.11 | 4,704 |
| November 27, 2025 | 189.22 | 188.97 | 188.97 | 192.71 | 187.25 | 20,141 |
| November 26, 2025 | 186.01 | 189.96 | 189.96 | 190 | 185 | 12,113 |
| November 25, 2025 | 187.78 | 185.95 | 185.95 | 190.99 | 184.1 | 15,735 |
| November 24, 2025 | 188.59 | 188.32 | 188.32 | 193.75 | 187.08 | 35,575 |
| November 21, 2025 | 186.5 | 190.05 | 190.05 | 192.5 | 186.1 | 11,644 |
| November 19, 2025 | 183.4 | 184.06 | 184.06 | 189.4 | 183.1 | 6,156 |
| November 18, 2025 | 184.01 | 183.43 | 183.43 | 187.9 | 181.25 | 19,792 |
| November 17, 2025 | 186.25 | 182.18 | 182.18 | 186.26 | 181 | 9,239 |
| November 14, 2025 | 181.75 | 184.05 | 184.05 | 188.04 | 181.25 | 17,611 |
| November 13, 2025 | 180.25 | 182.42 | 182.42 | 184.01 | 180 | 14,075 |
| November 12, 2025 | 180.1 | 181.68 | 181.68 | 184.8 | 180.1 | 7,902 |
| November 11, 2025 | 184.9 | 180.03 | 180.03 | 186 | 178.51 | 24,387 |
| November 10, 2025 | 192.9 | 183.26 | 183.26 | 197.76 | 182.4 | 30,609 |
| November 07, 2025 | 190.12 | 190.82 | 190.82 | 194.8 | 186 | 53,273 |
| November 06, 2025 | 203 | 193.62 | 193.62 | 217.92 | 190.55 | 602,097 |
| November 04, 2025 | 179.8 | 181.6 | 181.6 | 186.9 | 179.27 | 8,988 |
| November 03, 2025 | 179.97 | 178.66 | 178.66 | 179.97 | 176.6 | 2,625 |
| October 31, 2025 | 178.47 | 179.07 | 179.07 | 179.9 | 177.11 | 4,689 |
| October 30, 2025 | 177.1 | 178.49 | 178.49 | 178.5 | 175.21 | 2,373 |
| October 29, 2025 | 175.76 | 177.09 | 177.09 | 178.83 | 175.3 | 1,920 |
| October 28, 2025 | 175.1 | 178 | 178 | 180 | 175.1 | 6,790 |
| October 27, 2025 | 176.11 | 179.62 | 179.62 | 180 | 176.11 | 1,340 |
| October 24, 2025 | 176.01 | 177 | 177 | 180 | 176 | 3,308 |
| October 23, 2025 | 178.05 | 178.95 | 178.95 | 182.89 | 178.05 | 5,217 |
| October 21, 2025 | 176.09 | 180.41 | 180.41 | 183.8 | 176.09 | 749 |
| October 20, 2025 | 178.1 | 178.99 | 178.99 | 179.93 | 176.35 | 3,969 |
| October 17, 2025 | 183.37 | 179.93 | 179.93 | 183.4 | 178.02 | 4,219 |
| October 16, 2025 | 177.06 | 180.04 | 180.04 | 181.4 | 176.78 | 3,004 |
| October 15, 2025 | 178 | 176.78 | 176.78 | 179 | 174.1 | 6,204 |
| October 14, 2025 | 181.89 | 178.27 | 178.27 | 181.89 | 178.05 | 5,233 |
| October 13, 2025 | 181.89 | 181.96 | 181.96 | 183.96 | 178.3 | 369 |
| October 10, 2025 | 181 | 180.99 | 180.99 | 184 | 180.41 | 3,845 |
| October 09, 2025 | 181.7 | 180.69 | 180.69 | 181.7 | 179.02 | 851 |
| October 08, 2025 | 185.99 | 180 | 180 | 185.99 | 178.06 | 2,850 |
| October 07, 2025 | 180.5 | 182.48 | 182.48 | 187.4 | 177.1 | 7,111 |
| October 06, 2025 | 181.9 | 179.77 | 179.77 | 184.74 | 178.85 | 6,941 |
| October 03, 2025 | 185.01 | 181.9 | 181.9 | 187.3 | 181.15 | 7,937 |
| October 01, 2025 | 184 | 184.93 | 184.93 | 188.4 | 181.4 | 5,054 |
| September 30, 2025 | 182.35 | 185.46 | 185.46 | 188.48 | 182.17 | 10,409 |
| September 29, 2025 | 177.07 | 182.34 | 182.34 | 186.35 | 177.07 | 2,341 |
| September 26, 2025 | 189.31 | 186.35 | 186.35 | 189.31 | 184.01 | 1,947 |
| September 25, 2025 | 190 | 189.3 | 189.3 | 195.9 | 185.05 | 12,911 |
| September 24, 2025 | 186 | 188.17 | 188.17 | 190.53 | 182.31 | 691 |
| September 23, 2025 | 186 | 184.24 | 184.24 | 187.99 | 184 | 1,582 |
| September 22, 2025 | 184 | 189.05 | 189.05 | 190 | 183.63 | 601 |
| September 19, 2025 | 188.9 | 188.18 | 188.18 | 188.9 | 182.6 | 1,873 |
| September 18, 2025 | 183.24 | 184.66 | 184.66 | 187.9 | 181.15 | 1,136 |
| September 17, 2025 | 183.36 | 182.32 | 182.32 | 187.33 | 180 | 4,627 |
| September 16, 2025 | 182.23 | 182.35 | 182.35 | 184.54 | 180.11 | 2,626 |
| September 15, 2025 | 185.01 | 184.54 | 184.54 | 187.7 | 183 | 384 |
| September 12, 2025 | 189.01 | 184.87 | 184.87 | 190 | 182.1 | 2,003 |
| September 11, 2025 | 183.5 | 185.01 | 185.01 | 187.58 | 183.5 | 3,460 |
| September 10, 2025 | 183.01 | 187.96 | 187.96 | 191.54 | 180.71 | 7,608 |
| September 09, 2025 | 183.31 | 180.01 | 180.01 | 183.4 | 180.01 | 1,118 |
| September 08, 2025 | 182.01 | 180.22 | 180.22 | 183.72 | 178 | 8,176 |