163.92
+0.02(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 163.51 | 163.92 | 163.92 | 165.87 | 163.51 | 10,207 |
| December 03, 2025 | 162 | 163.9 | 163.9 | 166.71 | 162 | 2,109 |
| December 02, 2025 | 165.8 | 164.43 | 164.43 | 165.9 | 162.81 | 3,180 |
| December 01, 2025 | 163 | 163.53 | 163.53 | 166.8 | 163 | 1,850 |
| November 28, 2025 | 162.26 | 163.1 | 163.1 | 166.99 | 162.2 | 3,610 |
| November 27, 2025 | 164.17 | 164.83 | 164.83 | 168.78 | 164.17 | 1,550 |
| November 26, 2025 | 163.68 | 164.15 | 164.15 | 166 | 163 | 5,138 |
| November 25, 2025 | 161.2 | 163.67 | 163.67 | 165.87 | 161.2 | 2,658 |
| November 24, 2025 | 167 | 163.74 | 163.74 | 168 | 163.5 | 6,183 |
| November 21, 2025 | 168.31 | 166.71 | 166.71 | 168.31 | 166.16 | 1,707 |
| November 19, 2025 | 169.96 | 169.24 | 169.24 | 171.89 | 167.13 | 6,364 |
| November 18, 2025 | 165.8 | 168.99 | 168.99 | 171.9 | 165.8 | 5,837 |
| November 17, 2025 | 169.25 | 168 | 168 | 169.89 | 167.67 | 10,679 |
| November 14, 2025 | 166 | 169.25 | 169.25 | 171 | 165.5 | 23,768 |
| November 13, 2025 | 164.6 | 163.54 | 163.54 | 165 | 163.03 | 3,582 |
| November 12, 2025 | 164.55 | 165.07 | 165.07 | 168 | 161.4 | 4,309 |
| November 11, 2025 | 160.2 | 164.55 | 164.55 | 166 | 160.2 | 3,381 |
| November 10, 2025 | 161.7 | 162.25 | 162.25 | 164.5 | 161.01 | 4,098 |
| November 07, 2025 | 162.4 | 163.83 | 163.83 | 165.1 | 161.71 | 3,742 |
| November 06, 2025 | 164.11 | 162.39 | 162.39 | 164.11 | 162.1 | 6,160 |
| November 04, 2025 | 165 | 163.69 | 163.69 | 166 | 163.22 | 6,278 |
| November 03, 2025 | 165.56 | 165.6 | 165.6 | 165.89 | 165.01 | 4,866 |
| October 31, 2025 | 166.55 | 165.81 | 165.81 | 167.65 | 165.5 | 2,489 |
| October 30, 2025 | 167.06 | 166.03 | 166.03 | 168.87 | 164.22 | 5,020 |
| October 29, 2025 | 167.5 | 166.77 | 166.77 | 169.49 | 166 | 6,248 |
| October 28, 2025 | 165.05 | 167.43 | 167.43 | 168.68 | 165.05 | 6,589 |
| October 27, 2025 | 163.97 | 165.6 | 165.6 | 169.58 | 163.97 | 9,467 |
| October 24, 2025 | 168.42 | 165.72 | 165.72 | 169.57 | 164.01 | 9,612 |
| October 23, 2025 | 168.09 | 168.42 | 168.42 | 170.44 | 167 | 9,503 |
| October 21, 2025 | 169.9 | 167.35 | 167.35 | 169.9 | 166.03 | 1,811 |
| October 20, 2025 | 169.9 | 166.58 | 166.58 | 169.9 | 165.68 | 2,379 |
| October 17, 2025 | 168.3 | 166.18 | 166.18 | 168.3 | 164.47 | 9,528 |
| October 16, 2025 | 163 | 164.54 | 164.54 | 165.97 | 163 | 6,310 |
| October 15, 2025 | 164.81 | 164.32 | 164.32 | 164.81 | 163.2 | 3,131 |
| October 14, 2025 | 165.01 | 162.59 | 162.59 | 166.68 | 162 | 32,706 |
| October 13, 2025 | 168.06 | 165.18 | 165.18 | 168.5 | 165 | 8,360 |
| October 10, 2025 | 168.76 | 167.53 | 167.53 | 169.95 | 167.01 | 7,548 |
| October 09, 2025 | 169.52 | 167.61 | 167.61 | 169.79 | 167 | 3,834 |
| October 08, 2025 | 169.5 | 169.27 | 169.27 | 170 | 167.5 | 8,408 |
| October 07, 2025 | 171.14 | 169.12 | 169.12 | 171.51 | 168.14 | 8,896 |
| October 06, 2025 | 175.15 | 171.14 | 171.14 | 175.15 | 170 | 12,615 |
| October 03, 2025 | 168.6 | 174.8 | 174.8 | 177.8 | 168.31 | 49,844 |
| October 01, 2025 | 167 | 168.95 | 168.95 | 169.4 | 167 | 3,672 |
| September 30, 2025 | 166.99 | 168.52 | 168.52 | 174.95 | 165.7 | 24,670 |
| September 29, 2025 | 168.6 | 166.85 | 166.85 | 169.6 | 166 | 6,727 |
| September 26, 2025 | 171.59 | 168.56 | 168.56 | 171.59 | 168 | 4,958 |
| September 25, 2025 | 173 | 170.88 | 170.88 | 173.88 | 170 | 10,772 |
| September 24, 2025 | 173.1 | 173.38 | 173.38 | 174.39 | 173.1 | 3,480 |
| September 23, 2025 | 173 | 173.9 | 173.9 | 176 | 173 | 6,777 |
| September 22, 2025 | 176.15 | 174.2 | 174.2 | 176.15 | 173 | 5,918 |
| September 19, 2025 | 174.8 | 174.91 | 174.91 | 175.68 | 172.7 | 12,422 |
| September 18, 2025 | 177.2 | 175.09 | 175.09 | 177.35 | 173.2 | 28,801 |
| September 17, 2025 | 179 | 178.88 | 175.38 | 179.37 | 178 | 42,809 |
| September 16, 2025 | 177.6 | 178.02 | 178.02 | 178.62 | 176 | 22,056 |
| September 15, 2025 | 177.75 | 176.32 | 176.32 | 178 | 172.51 | 26,861 |
| September 12, 2025 | 176.79 | 176.02 | 176.02 | 178.39 | 175 | 12,897 |
| September 11, 2025 | 177.88 | 175.86 | 175.86 | 177.88 | 175 | 7,821 |
| September 10, 2025 | 177 | 175.25 | 175.25 | 177 | 174 | 7,606 |
| September 09, 2025 | 176.8 | 175.06 | 175.06 | 177.79 | 172.51 | 12,467 |
| September 08, 2025 | 176.81 | 175.52 | 175.52 | 177.39 | 175 | 8,368 |