163.83
+1.44(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 173.2 | 175.84 | 175.84 | 177.71 | 173.2 | 7,026 |
| September 04, 2025 | 179.55 | 174.71 | 174.71 | 181.8 | 173.7 | 19,941 |
| September 03, 2025 | 176.4 | 175.77 | 175.77 | 177.7 | 172.99 | 10,659 |
| September 02, 2025 | 175.99 | 174.66 | 174.66 | 178.01 | 173.9 | 18,199 |
| September 01, 2025 | 172.02 | 175.36 | 175.36 | 176.5 | 172.02 | 8,838 |
| August 29, 2025 | 174 | 172.24 | 172.24 | 177.25 | 170.15 | 11,211 |
| August 28, 2025 | 176.65 | 173.9 | 173.9 | 176.65 | 172.01 | 20,589 |
| August 26, 2025 | 181.45 | 176.35 | 176.35 | 181.45 | 175.8 | 21,510 |
| August 25, 2025 | 175 | 183.52 | 183.52 | 188.8 | 175 | 316,032 |
| August 22, 2025 | 173.95 | 174.02 | 174.02 | 174.99 | 173 | 2,285 |
| August 21, 2025 | 175.89 | 173.32 | 173.32 | 175.89 | 173 | 7,015 |
| August 20, 2025 | 177.6 | 174.61 | 174.61 | 177.6 | 174.3 | 12,706 |
| August 19, 2025 | 177.94 | 175.08 | 175.08 | 178 | 174.61 | 7,886 |
| August 18, 2025 | 176.76 | 176.83 | 176.83 | 178.6 | 175.17 | 13,012 |
| August 14, 2025 | 173.4 | 173.61 | 173.61 | 177.99 | 173 | 31,085 |
| August 13, 2025 | 168.48 | 168.37 | 168.37 | 171.55 | 166.4 | 7,931 |
| August 12, 2025 | 169.09 | 168.1 | 168.1 | 172.19 | 166.83 | 4,730 |
| August 11, 2025 | 166.3 | 168.88 | 168.88 | 170.99 | 161.8 | 13,338 |