159.66
-3(-1.84%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 163.41 | 162.66 | 162.66 | 166.44 | 158.2 | 664,195 |
September 25, 2025 | 167.2 | 163.41 | 163.41 | 168 | 160.14 | 501,208 |
September 24, 2025 | 170.7 | 166.78 | 166.78 | 172.6 | 165.91 | 241,265 |
September 23, 2025 | 175.8 | 172.37 | 172.37 | 175.8 | 171 | 253,800 |
September 22, 2025 | 175.49 | 174.29 | 174.29 | 176.4 | 170.5 | 422,397 |
September 19, 2025 | 171.25 | 175.2 | 175.2 | 179 | 169.99 | 827,131 |
September 18, 2025 | 167.5 | 171.15 | 171.15 | 174.78 | 166.14 | 937,008 |
September 17, 2025 | 162 | 165.97 | 165.97 | 170.04 | 162 | 959,435 |
September 16, 2025 | 163 | 161.95 | 161.95 | 164.4 | 160.27 | 550,902 |
September 15, 2025 | 158.4 | 161.96 | 161.96 | 164.75 | 157.27 | 736,350 |
September 12, 2025 | 158.15 | 157.27 | 157.27 | 161.8 | 155.95 | 310,258 |
September 11, 2025 | 156.9 | 157.83 | 157.83 | 159.1 | 155.42 | 412,981 |
September 10, 2025 | 156.7 | 155.93 | 155.93 | 159.08 | 154.2 | 254,335 |
September 09, 2025 | 159 | 155.6 | 155.6 | 161.15 | 153.71 | 424,193 |
September 08, 2025 | 159.55 | 158.94 | 158.94 | 161.98 | 157.1 | 347,335 |
September 05, 2025 | 163.2 | 158.43 | 158.43 | 163.25 | 155.74 | 488,388 |
September 04, 2025 | 165 | 162.21 | 162.21 | 165.82 | 160.51 | 619,631 |
September 03, 2025 | 158.91 | 163.44 | 163.44 | 164.15 | 158 | 597,779 |
September 02, 2025 | 155.45 | 158.1 | 158.1 | 161.48 | 154 | 901,368 |
September 01, 2025 | 154 | 155.41 | 155.41 | 156.37 | 153.1 | 751,560 |
August 29, 2025 | 160.89 | 153.56 | 153.56 | 163.46 | 152.5 | 616,092 |
August 28, 2025 | 162 | 160.71 | 160.71 | 164.79 | 159.95 | 338,163 |
August 26, 2025 | 165.9 | 164.39 | 164.39 | 166.76 | 161.49 | 327,122 |
August 25, 2025 | 158.63 | 167.58 | 167.58 | 174 | 158.63 | 1.28M |
August 22, 2025 | 165.95 | 158.63 | 158.63 | 165.95 | 158.05 | 330,411 |
August 21, 2025 | 162.74 | 164.72 | 164.72 | 168.4 | 161.5 | 424,237 |
August 20, 2025 | 164.64 | 162.63 | 162.63 | 165.5 | 162.31 | 407,610 |
August 19, 2025 | 162.98 | 163.83 | 163.83 | 165 | 161.3 | 266,335 |
August 18, 2025 | 163.9 | 161.3 | 161.3 | 167.5 | 159.74 | 428,834 |
August 14, 2025 | 166.19 | 162.46 | 162.46 | 166.59 | 161.37 | 201,623 |
August 13, 2025 | 166 | 166.25 | 166.25 | 176.64 | 164.25 | 501,337 |
August 12, 2025 | 169.21 | 164.78 | 164.78 | 169.29 | 163.01 | 155,990 |
August 11, 2025 | 165.56 | 169.21 | 169.21 | 171.89 | 163.82 | 300,031 |
August 08, 2025 | 168.35 | 164.74 | 164.74 | 172.09 | 163.57 | 326,406 |
August 07, 2025 | 167.25 | 168.35 | 168.35 | 170.05 | 161.8 | 871,341 |
August 06, 2025 | 180.99 | 169.91 | 169.91 | 180.99 | 169 | 1.1M |
August 05, 2025 | 181 | 179.26 | 179.26 | 181.41 | 176.41 | 196,277 |
August 04, 2025 | 181.85 | 180.01 | 180.01 | 182.2 | 177.77 | 263,192 |
August 01, 2025 | 182.96 | 182.38 | 182.38 | 187.9 | 180.1 | 217,001 |
July 31, 2025 | 187.16 | 184.82 | 184.82 | 188.49 | 183.8 | 284,859 |
July 30, 2025 | 184.6 | 189.46 | 189.46 | 191.12 | 183.61 | 617,159 |
July 29, 2025 | 185 | 182.78 | 182.78 | 185.99 | 177.86 | 631,661 |
July 28, 2025 | 188.8 | 183.15 | 183.15 | 188.8 | 181.5 | 338,993 |
July 25, 2025 | 189.94 | 186.92 | 186.92 | 190.98 | 184.55 | 346,382 |
July 24, 2025 | 195 | 189.87 | 189.87 | 196.29 | 188.91 | 237,034 |
July 23, 2025 | 196.34 | 195.23 | 195.23 | 196.34 | 190.8 | 331,546 |
July 22, 2025 | 195 | 195.06 | 195.06 | 197.72 | 192.5 | 443,721 |
July 21, 2025 | 198 | 193.92 | 193.92 | 200 | 192.5 | 242,351 |
July 18, 2025 | 200.25 | 196.17 | 196.17 | 200.68 | 194.43 | 430,461 |
July 17, 2025 | 204.4 | 199.08 | 199.08 | 205 | 198 | 428,815 |
July 16, 2025 | 201.36 | 202.79 | 202.79 | 206.1 | 200.4 | 471,148 |
July 15, 2025 | 202.2 | 201.72 | 201.72 | 206.05 | 199.2 | 794,027 |
July 14, 2025 | 201 | 201.24 | 201.24 | 203.04 | 195.45 | 928,436 |
July 11, 2025 | 195.75 | 201.92 | 201.92 | 203.2 | 195.75 | 1.09M |
July 10, 2025 | 190 | 195.77 | 195.77 | 197.9 | 188.87 | 788,600 |
July 09, 2025 | 189.28 | 189.34 | 189.34 | 190 | 185.4 | 393,458 |
July 08, 2025 | 187.75 | 189.28 | 189.28 | 191 | 181.51 | 615,376 |
July 07, 2025 | 186.5 | 186.25 | 186.25 | 187.57 | 185.5 | 99,979 |
July 04, 2025 | 188 | 185.98 | 185.98 | 188.61 | 184.5 | 315,357 |
July 03, 2025 | 188.4 | 186.76 | 186.76 | 188.4 | 184.8 | 496,395 |