168.56
-2.32(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 172.5 | 168.07 | 168.07 | 172.5 | 168 | 7,008 |
| August 07, 2025 | 172.41 | 168.47 | 168.47 | 172.62 | 167.43 | 8,966 |
| August 06, 2025 | 173.42 | 170.2 | 170.2 | 174.37 | 170 | 6,692 |
| August 05, 2025 | 179.79 | 173.12 | 173.12 | 179.79 | 170 | 8,454 |
| August 04, 2025 | 174.5 | 175.03 | 175.03 | 176.7 | 172.22 | 4,405 |
| August 01, 2025 | 175.6 | 174.04 | 174.04 | 176.89 | 173.1 | 5,468 |
| July 31, 2025 | 173.25 | 175.42 | 175.42 | 177.99 | 173 | 7,533 |
| July 30, 2025 | 175.33 | 175.88 | 175.88 | 179.94 | 175 | 4,969 |
| July 29, 2025 | 175.41 | 175.16 | 175.16 | 177 | 173.1 | 5,628 |
| July 28, 2025 | 175 | 175.04 | 175.04 | 177.98 | 175 | 4,398 |
| July 25, 2025 | 179.99 | 176.58 | 176.58 | 180 | 176.15 | 7,029 |
| July 24, 2025 | 182.4 | 178.37 | 178.37 | 182.4 | 177.5 | 6,509 |
| July 23, 2025 | 177.77 | 181.3 | 181.3 | 182.99 | 177 | 65,785 |
| July 22, 2025 | 180.4 | 177.63 | 177.63 | 184.5 | 176.22 | 91,897 |
| July 21, 2025 | 180.5 | 178.79 | 178.79 | 180.5 | 175.2 | 3,963 |
| July 18, 2025 | 180.57 | 178.19 | 178.19 | 182.99 | 177.25 | 6,927 |
| July 17, 2025 | 177.95 | 179.48 | 179.48 | 180.99 | 177.95 | 6,274 |
| July 16, 2025 | 176 | 177.96 | 177.96 | 184.6 | 175 | 35,254 |
| July 15, 2025 | 178.28 | 176.05 | 176.05 | 180.25 | 174 | 16,723 |
| July 14, 2025 | 178.41 | 177.85 | 177.85 | 180 | 172.81 | 12,099 |
| July 11, 2025 | 178.66 | 178.37 | 178.37 | 181 | 177.49 | 6,736 |
| July 10, 2025 | 179.7 | 179.1 | 179.1 | 180.79 | 177.77 | 8,020 |
| July 09, 2025 | 182.52 | 179.7 | 179.7 | 182.58 | 177.86 | 8,166 |
| July 08, 2025 | 185 | 182.06 | 182.06 | 185 | 180 | 15,745 |
| July 07, 2025 | 184.57 | 184.37 | 184.37 | 188.58 | 183.01 | 37,407 |
| July 04, 2025 | 175.8 | 184.57 | 184.57 | 188.1 | 175.8 | 116,292 |
| July 03, 2025 | 175 | 177.97 | 177.97 | 182.02 | 175 | 18,440 |