165.50
-2.11(-1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 170.5 | 167.61 | 167.61 | 172.82 | 167 | 95,847 |
| December 23, 2025 | 171.82 | 171.3 | 171.3 | 172.9 | 170.06 | 100,441 |
| December 22, 2025 | 172.36 | 171.65 | 171.65 | 175 | 170.7 | 127,308 |
| December 19, 2025 | 167.45 | 171 | 171 | 175.4 | 167.45 | 168,476 |
| December 18, 2025 | 167.4 | 167.08 | 167.08 | 169 | 163.91 | 153,389 |
| December 17, 2025 | 171.05 | 168.53 | 168.53 | 174.08 | 167.28 | 168,900 |
| December 16, 2025 | 178.49 | 172.22 | 172.22 | 178.49 | 171.3 | 184,669 |
| December 15, 2025 | 171.99 | 177.07 | 177.07 | 183.8 | 167.83 | 408,768 |
| December 12, 2025 | 169.58 | 170.79 | 170.79 | 171.5 | 167.4 | 133,676 |
| December 11, 2025 | 169.55 | 168.23 | 168.23 | 176 | 166.8 | 378,755 |
| December 10, 2025 | 165 | 169.55 | 169.55 | 175 | 165 | 181,218 |
| December 09, 2025 | 164.45 | 168.29 | 168.29 | 169.5 | 160.53 | 156,471 |
| December 08, 2025 | 170.18 | 164.64 | 164.64 | 171.24 | 160.2 | 178,647 |
| December 05, 2025 | 170.5 | 170.18 | 170.18 | 175.95 | 165 | 265,155 |
| December 04, 2025 | 172.45 | 171.6 | 171.6 | 172.93 | 166.98 | 182,049 |
| December 03, 2025 | 173.45 | 173.05 | 173.05 | 177.54 | 172.2 | 122,504 |
| December 02, 2025 | 171.4 | 173.1 | 173.1 | 179.25 | 170.55 | 308,584 |
| December 01, 2025 | 172.5 | 172.52 | 172.52 | 176.39 | 168.6 | 169,723 |
| November 28, 2025 | 173.8 | 172.14 | 172.14 | 176 | 170.07 | 118,286 |
| November 27, 2025 | 178.89 | 173.63 | 173.63 | 178.99 | 173 | 90,103 |
| November 26, 2025 | 171.99 | 175.13 | 175.13 | 179.84 | 171.99 | 124,926 |
| November 25, 2025 | 166.55 | 171.94 | 171.94 | 174.59 | 166.55 | 152,903 |
| November 24, 2025 | 177.79 | 168.66 | 168.66 | 177.79 | 168 | 162,944 |
| November 21, 2025 | 176.68 | 176.17 | 176.17 | 180.69 | 171.1 | 259,351 |
| November 19, 2025 | 181.99 | 180.03 | 180.03 | 181.99 | 176.05 | 103,648 |
| November 18, 2025 | 181.16 | 178.66 | 178.66 | 182.68 | 176 | 142,598 |
| November 17, 2025 | 189.9 | 181.18 | 181.18 | 189.9 | 180 | 187,013 |
| November 14, 2025 | 182.81 | 186.41 | 186.41 | 188.5 | 180.31 | 97,567 |
| November 13, 2025 | 187.62 | 182.81 | 182.81 | 187.91 | 181.02 | 100,567 |
| November 12, 2025 | 182 | 188.02 | 188.02 | 192 | 182 | 161,414 |
| November 11, 2025 | 187.33 | 182.42 | 182.42 | 187.33 | 181.3 | 161,318 |
| November 10, 2025 | 188 | 187.33 | 187.33 | 189.59 | 186.22 | 91,342 |
| November 07, 2025 | 192.83 | 189.68 | 189.68 | 195 | 188 | 207,769 |
| November 06, 2025 | 196.2 | 192.83 | 192.83 | 198.69 | 190.75 | 118,717 |
| November 04, 2025 | 205.68 | 197.31 | 197.31 | 205.75 | 196.65 | 93,051 |
| November 03, 2025 | 198.37 | 204.72 | 204.72 | 207.01 | 196 | 191,819 |
| October 31, 2025 | 193.95 | 197.55 | 197.55 | 198.5 | 191.11 | 121,485 |
| October 30, 2025 | 194.26 | 192.5 | 192.5 | 195.14 | 192 | 80,982 |
| October 29, 2025 | 194.49 | 194.38 | 194.38 | 195.7 | 193.02 | 76,496 |
| October 28, 2025 | 194.81 | 194 | 194 | 197.18 | 193.41 | 85,811 |
| October 27, 2025 | 202.68 | 196.07 | 196.07 | 203.39 | 195.06 | 236,733 |
| October 24, 2025 | 193 | 199.66 | 199.66 | 202.09 | 193 | 151,207 |
| October 23, 2025 | 201.98 | 193.93 | 193.93 | 203.95 | 192.51 | 197,800 |
| October 21, 2025 | 192.72 | 197.49 | 197.49 | 198.37 | 191.01 | 65,017 |
| October 20, 2025 | 192.99 | 191.66 | 191.66 | 197.79 | 186 | 291,444 |
| October 17, 2025 | 208 | 191.51 | 191.51 | 208 | 190.05 | 242,473 |
| October 16, 2025 | 201.19 | 200.19 | 200.19 | 205.9 | 198.81 | 102,653 |
| October 15, 2025 | 195.5 | 198.37 | 198.37 | 200.74 | 194.47 | 85,273 |
| October 14, 2025 | 201 | 196.09 | 196.09 | 204 | 192.1 | 186,740 |
| October 13, 2025 | 207.2 | 201.43 | 201.43 | 210.14 | 200.75 | 155,375 |
| October 10, 2025 | 205.8 | 209.41 | 209.41 | 216.79 | 203.3 | 324,674 |
| October 09, 2025 | 201 | 203.89 | 203.89 | 206.5 | 200.19 | 128,963 |
| October 08, 2025 | 205 | 201.2 | 201.2 | 206.84 | 200 | 131,504 |
| October 07, 2025 | 210.05 | 204.83 | 204.83 | 211.26 | 203 | 109,401 |
| October 06, 2025 | 210.99 | 209.4 | 209.4 | 215.4 | 206.59 | 147,303 |
| October 03, 2025 | 208.79 | 208.63 | 208.63 | 211 | 204.5 | 191,822 |
| October 01, 2025 | 204.21 | 207.05 | 207.05 | 209.4 | 202.06 | 113,201 |
| September 30, 2025 | 203 | 204.21 | 204.21 | 206 | 200.85 | 88,146 |
| September 29, 2025 | 203.51 | 201.76 | 201.76 | 206.96 | 200 | 299,285 |
| September 26, 2025 | 215 | 209.05 | 209.05 | 217.39 | 208.67 | 217,766 |