161.93
-2.46(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 163.57 | 161.93 | 161.93 | 165.75 | 161.27 | 61,666 |
| December 23, 2025 | 163.3 | 164.39 | 164.39 | 166.4 | 162.4 | 102,696 |
| December 22, 2025 | 162.85 | 163.26 | 163.26 | 164.84 | 161.71 | 87,935 |
| December 19, 2025 | 160.46 | 160.83 | 160.83 | 163.04 | 159.66 | 69,151 |
| December 18, 2025 | 159.05 | 160.86 | 160.86 | 162.26 | 155 | 191,651 |
| December 17, 2025 | 161.5 | 159.54 | 159.54 | 163.27 | 158.81 | 123,611 |
| December 16, 2025 | 164.26 | 162.31 | 162.31 | 164.59 | 161 | 97,932 |
| December 15, 2025 | 164 | 164.26 | 164.26 | 167.7 | 163.41 | 112,059 |
| December 12, 2025 | 163.01 | 164.35 | 164.35 | 165.26 | 163.01 | 80,650 |
| December 11, 2025 | 163 | 163.05 | 163.05 | 164.4 | 160.19 | 126,932 |
| December 10, 2025 | 163.93 | 162.3 | 162.3 | 168.57 | 162.15 | 104,093 |
| December 09, 2025 | 162.1 | 163.11 | 163.11 | 166 | 159 | 210,334 |
| December 08, 2025 | 168.25 | 163.85 | 163.85 | 169.97 | 160.99 | 166,036 |
| December 05, 2025 | 171.39 | 168.27 | 168.27 | 171.39 | 167 | 123,232 |
| December 04, 2025 | 171.1 | 171.33 | 171.33 | 173.56 | 170.35 | 89,577 |
| December 03, 2025 | 173.1 | 171.07 | 171.07 | 175.06 | 170.7 | 79,660 |
| December 02, 2025 | 175.5 | 174.42 | 174.42 | 175.76 | 172.62 | 78,886 |
| December 01, 2025 | 177 | 176.29 | 176.29 | 179.06 | 175.01 | 161,808 |
| November 28, 2025 | 174.07 | 175.39 | 175.39 | 176.85 | 173.2 | 63,178 |
| November 27, 2025 | 172.97 | 174.07 | 174.07 | 174.95 | 172.5 | 58,316 |
| November 26, 2025 | 171.11 | 172.8 | 172.8 | 175 | 171.11 | 146,571 |
| November 25, 2025 | 172.95 | 170.94 | 170.94 | 174.21 | 170 | 173,331 |
| November 24, 2025 | 178.01 | 172.95 | 172.95 | 180.78 | 171.9 | 196,489 |
| November 21, 2025 | 182.5 | 178.41 | 178.41 | 182.51 | 178 | 140,864 |
| November 19, 2025 | 188.28 | 184.6 | 184.6 | 190.91 | 183.15 | 286,723 |
| November 18, 2025 | 191.75 | 187.34 | 187.34 | 192.04 | 186.71 | 216,055 |
| November 17, 2025 | 195 | 191.24 | 191.24 | 197.92 | 190.81 | 772,343 |
| November 14, 2025 | 193.58 | 190.27 | 190.27 | 193.58 | 183 | 456,249 |
| November 13, 2025 | 195 | 191.47 | 191.47 | 198.34 | 190.82 | 346,465 |
| November 12, 2025 | 192.5 | 192.98 | 192.98 | 197 | 189.57 | 423,662 |
| November 11, 2025 | 194.05 | 190.37 | 190.37 | 194.99 | 187.95 | 448,436 |
| November 10, 2025 | 189.6 | 195.67 | 195.67 | 199.45 | 188 | 2.16M |
| November 07, 2025 | 185 | 186.26 | 186.26 | 188.8 | 182.42 | 283,200 |
| November 06, 2025 | 185.87 | 185.43 | 185.43 | 189 | 184.05 | 223,490 |
| November 04, 2025 | 183.55 | 185.13 | 185.13 | 191.7 | 182.15 | 1.16M |
| November 03, 2025 | 181.95 | 181.74 | 181.74 | 185.89 | 177.81 | 381,254 |
| October 31, 2025 | 181.6 | 179.88 | 179.88 | 182.11 | 179.3 | 64,394 |
| October 30, 2025 | 183.1 | 181.3 | 181.3 | 184.3 | 180.5 | 92,610 |
| October 29, 2025 | 181.87 | 182.87 | 182.87 | 183.5 | 181.22 | 53,622 |
| October 28, 2025 | 182.89 | 181.15 | 181.15 | 184.24 | 180.9 | 78,493 |
| October 27, 2025 | 183.97 | 182.65 | 182.65 | 184.49 | 182 | 70,505 |
| October 24, 2025 | 183.66 | 182.78 | 182.78 | 184.66 | 182.25 | 77,814 |
| October 23, 2025 | 188 | 183.66 | 183.66 | 188 | 183.05 | 103,726 |
| October 21, 2025 | 185.85 | 184.13 | 184.13 | 185.85 | 182.42 | 38,819 |
| October 20, 2025 | 184.24 | 184.33 | 184.33 | 185.01 | 182.2 | 75,530 |
| October 17, 2025 | 188.1 | 183.68 | 183.68 | 191.85 | 182.98 | 238,329 |
| October 16, 2025 | 187 | 188.09 | 188.09 | 191.15 | 186.51 | 191,578 |
| October 15, 2025 | 185.2 | 186.22 | 186.22 | 188.1 | 184.95 | 119,618 |
| October 14, 2025 | 184.05 | 184.95 | 184.95 | 187.24 | 183.26 | 116,486 |
| October 13, 2025 | 185.04 | 184.05 | 184.05 | 186.8 | 183 | 98,106 |
| October 10, 2025 | 186.7 | 184.96 | 184.96 | 189.4 | 184.63 | 147,975 |
| October 09, 2025 | 185.83 | 187.11 | 187.11 | 191.2 | 184.56 | 263,239 |
| October 08, 2025 | 184.95 | 185.19 | 185.19 | 187.6 | 184.65 | 96,019 |
| October 07, 2025 | 187.25 | 184.29 | 184.29 | 188.8 | 183.9 | 87,471 |
| October 06, 2025 | 189.45 | 186.7 | 186.7 | 191.86 | 186 | 122,503 |
| October 03, 2025 | 185.97 | 188.54 | 188.54 | 189.7 | 185.05 | 260,426 |
| October 01, 2025 | 182 | 185.25 | 185.25 | 187.19 | 182 | 90,066 |
| September 30, 2025 | 182.33 | 182.12 | 182.12 | 184.99 | 181 | 71,006 |
| September 29, 2025 | 182.7 | 181.66 | 181.66 | 185.7 | 180.3 | 119,365 |
| September 26, 2025 | 184.65 | 180.93 | 180.93 | 185.6 | 179.21 | 133,455 |