174.14
-6.47(-3.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 180.6 | 174.39 | 174.39 | 181.47 | 173.61 | 133,137 |
| December 23, 2025 | 178.75 | 180.61 | 180.61 | 183.48 | 178.75 | 61,218 |
| December 22, 2025 | 175.49 | 180.4 | 180.4 | 181.54 | 175.21 | 89,378 |
| December 19, 2025 | 172.01 | 174.27 | 174.27 | 175 | 172.01 | 71,473 |
| December 18, 2025 | 176.12 | 172 | 172 | 176.12 | 170.8 | 129,278 |
| December 17, 2025 | 180.5 | 176.53 | 176.53 | 181.26 | 173.56 | 112,380 |
| December 16, 2025 | 185.72 | 181.26 | 181.26 | 185.72 | 180.1 | 117,895 |
| December 15, 2025 | 174.1 | 184.25 | 184.25 | 187 | 172.35 | 356,760 |
| December 12, 2025 | 174 | 174.11 | 174.11 | 175.03 | 172 | 134,630 |
| December 11, 2025 | 172.11 | 173.14 | 173.14 | 174.01 | 169.32 | 221,284 |
| December 10, 2025 | 180.9 | 171.86 | 171.86 | 183 | 171 | 391,085 |
| December 09, 2025 | 181.5 | 181.12 | 181.12 | 185.95 | 177 | 1.25M |
| December 08, 2025 | 194.64 | 186.29 | 186.29 | 205.5 | 176.3 | 14.6M |
| December 05, 2025 | 191.3 | 187.21 | 187.21 | 191.3 | 185.56 | 67,935 |
| December 04, 2025 | 189.01 | 189.78 | 189.78 | 195 | 185.68 | 96,309 |
| December 03, 2025 | 192.74 | 187.7 | 187.7 | 193.11 | 183 | 108,909 |
| December 02, 2025 | 194.65 | 192.54 | 192.54 | 200.01 | 189.21 | 385,371 |
| December 01, 2025 | 198.7 | 192.74 | 192.74 | 202.8 | 187.55 | 147,912 |
| November 28, 2025 | 199.07 | 196.71 | 196.71 | 199.07 | 192 | 80,908 |
| November 27, 2025 | 203.75 | 197.49 | 197.49 | 204.9 | 192.45 | 176,341 |
| November 26, 2025 | 201.99 | 201.75 | 201.75 | 209.75 | 200.12 | 125,944 |
| November 25, 2025 | 189.3 | 198.53 | 198.53 | 202.5 | 189.3 | 182,677 |
| November 24, 2025 | 198 | 192.18 | 192.18 | 198.57 | 190.1 | 166,562 |
| November 21, 2025 | 205 | 198.17 | 198.17 | 206.99 | 196.95 | 99,199 |
| November 19, 2025 | 214.1 | 206.04 | 206.04 | 214.11 | 203.99 | 140,865 |
| November 18, 2025 | 215 | 212.5 | 212.5 | 217.79 | 211.06 | 79,615 |
| November 17, 2025 | 217.02 | 213.85 | 213.85 | 221.49 | 211.68 | 119,137 |
| November 14, 2025 | 205.1 | 215.3 | 215.3 | 219.11 | 205.1 | 189,607 |
| November 13, 2025 | 217.06 | 208.88 | 208.88 | 218.96 | 207.74 | 106,971 |
| November 12, 2025 | 214.61 | 217.06 | 217.06 | 219.08 | 212.99 | 119,780 |
| November 11, 2025 | 216.3 | 213.01 | 213.01 | 219.54 | 212.5 | 77,384 |
| November 10, 2025 | 221 | 216.3 | 216.3 | 221.08 | 212.2 | 135,949 |
| November 07, 2025 | 220.88 | 220.64 | 220.64 | 223.71 | 216.98 | 127,607 |
| November 06, 2025 | 232 | 220.21 | 220.21 | 235.78 | 218.15 | 274,904 |
| November 04, 2025 | 232.37 | 233.19 | 233.19 | 234.19 | 229.25 | 106,242 |
| November 03, 2025 | 228.2 | 232.37 | 232.37 | 235.86 | 225.34 | 115,110 |
| October 31, 2025 | 226.3 | 230.37 | 230.37 | 232 | 223.65 | 171,211 |
| October 30, 2025 | 227.2 | 225.98 | 225.98 | 231.53 | 225 | 120,386 |
| October 29, 2025 | 228.4 | 225.95 | 225.95 | 228.4 | 224 | 89,732 |
| October 28, 2025 | 229.75 | 227.48 | 227.48 | 236.9 | 226.1 | 173,261 |
| October 27, 2025 | 224.8 | 229.73 | 229.73 | 240.24 | 223.3 | 461,083 |
| October 24, 2025 | 224.5 | 222.09 | 222.09 | 225.85 | 219.01 | 147,736 |
| October 23, 2025 | 234.49 | 225.97 | 225.97 | 236.5 | 224.55 | 157,852 |
| October 21, 2025 | 225.1 | 230.35 | 230.35 | 232 | 225.1 | 78,280 |
| October 20, 2025 | 219 | 223.91 | 223.91 | 229.49 | 213.22 | 354,349 |
| October 17, 2025 | 225.9 | 217.66 | 217.66 | 228.78 | 209.43 | 312,734 |
| October 16, 2025 | 234 | 223.47 | 223.47 | 236.8 | 219.11 | 436,594 |
| October 15, 2025 | 230.5 | 230.57 | 230.57 | 234.52 | 230.03 | 92,190 |
| October 14, 2025 | 235.5 | 230.29 | 230.29 | 238.92 | 224.99 | 162,496 |
| October 13, 2025 | 239.9 | 235.12 | 235.12 | 239.9 | 234.16 | 93,923 |
| October 10, 2025 | 235.72 | 241.13 | 241.13 | 245.4 | 235.24 | 231,358 |
| October 09, 2025 | 246.6 | 235.72 | 235.72 | 246.6 | 233 | 278,754 |
| October 08, 2025 | 237 | 247.46 | 247.46 | 250.65 | 235.6 | 325,139 |
| October 07, 2025 | 235 | 237.21 | 237.21 | 246.5 | 234.75 | 293,176 |
| October 06, 2025 | 244.37 | 234.89 | 234.89 | 246.41 | 227.41 | 482,877 |
| October 03, 2025 | 241 | 244.37 | 244.37 | 248 | 240.22 | 140,061 |
| October 01, 2025 | 236.5 | 239.25 | 239.25 | 243.8 | 235.24 | 318,153 |
| September 30, 2025 | 243.8 | 236.95 | 236.95 | 247.5 | 235.95 | 246,667 |
| September 29, 2025 | 250.05 | 241.8 | 241.8 | 251 | 240.3 | 233,394 |
| September 26, 2025 | 255 | 245.4 | 245.4 | 260.9 | 243.75 | 508,614 |