156.67
-1.13(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 158.12 | 156.67 | 156.67 | 160.01 | 155.63 | 664,938 |
| November 18, 2025 | 153.95 | 157.8 | 157.8 | 158.44 | 153.21 | 1.29M |
| November 17, 2025 | 154.99 | 153.8 | 153.8 | 156.49 | 153 | 347,929 |
| November 14, 2025 | 149.25 | 154.55 | 154.55 | 155.17 | 149.02 | 540,218 |
| November 13, 2025 | 151.9 | 149.01 | 149.01 | 151.9 | 144.43 | 2.07M |
| November 12, 2025 | 153.5 | 153.64 | 153.64 | 156 | 153.21 | 352,976 |
| November 11, 2025 | 154 | 153.18 | 153.18 | 154.78 | 152.79 | 285,788 |
| November 10, 2025 | 155 | 154 | 154 | 156 | 152.7 | 2.17M |
| November 07, 2025 | 153.8 | 155.8 | 155.8 | 156.64 | 152.3 | 519,840 |
| November 06, 2025 | 161.85 | 153.39 | 153.39 | 162 | 152.85 | 804,257 |
| November 04, 2025 | 165.48 | 161.84 | 161.84 | 165.48 | 160 | 318,466 |
| November 03, 2025 | 160.61 | 164.84 | 164.84 | 165.15 | 160.61 | 521,728 |
| October 31, 2025 | 163.4 | 161.84 | 161.84 | 164.9 | 158.3 | 362,112 |
| October 30, 2025 | 162.77 | 163.34 | 163.34 | 164.12 | 161.7 | 436,569 |
| October 29, 2025 | 162.45 | 162.77 | 162.77 | 163.27 | 160.11 | 416,400 |
| October 28, 2025 | 165.8 | 162.42 | 162.42 | 165.8 | 161.6 | 388,148 |
| October 27, 2025 | 163.97 | 165.47 | 165.47 | 166.5 | 163.26 | 523,762 |
| October 24, 2025 | 163.5 | 163.97 | 163.97 | 165 | 162.06 | 441,133 |
| October 23, 2025 | 168.53 | 164.28 | 164.28 | 168.73 | 162.16 | 654,640 |
| October 21, 2025 | 164.56 | 167.36 | 167.36 | 169 | 163.4 | 286,299 |
| October 20, 2025 | 163.85 | 167.07 | 167.07 | 168.1 | 162.36 | 733,436 |
| October 17, 2025 | 165.25 | 162.52 | 162.52 | 165.8 | 161.1 | 279,561 |
| October 16, 2025 | 163.82 | 165.78 | 165.78 | 167.93 | 163.4 | 1.14M |
| October 15, 2025 | 164.5 | 163.82 | 163.82 | 166.5 | 162 | 833,175 |
| October 14, 2025 | 161 | 164.49 | 164.49 | 165.19 | 159.69 | 2.16M |
| October 13, 2025 | 153.9 | 160.58 | 160.58 | 161.8 | 151.39 | 2.84M |
| October 10, 2025 | 151.95 | 152.72 | 152.72 | 153.93 | 150.9 | 3.94M |
| October 09, 2025 | 155.07 | 151.29 | 151.29 | 156.31 | 150.37 | 845,452 |
| October 08, 2025 | 157.45 | 155.07 | 155.07 | 157.5 | 154.1 | 565,019 |
| October 07, 2025 | 157.06 | 157.07 | 157.07 | 159.99 | 154.69 | 858,405 |
| October 06, 2025 | 159.64 | 156.53 | 156.53 | 160.41 | 155.93 | 336,275 |
| October 03, 2025 | 159.07 | 159.53 | 159.53 | 160 | 156.67 | 585,558 |
| October 01, 2025 | 157.95 | 158.92 | 158.92 | 160.29 | 157.1 | 590,722 |
| September 30, 2025 | 161.8 | 158.19 | 158.19 | 164.27 | 156.1 | 923,314 |
| September 29, 2025 | 163.9 | 157.21 | 157.21 | 163.9 | 156.9 | 944,623 |
| September 26, 2025 | 165.55 | 162.73 | 162.73 | 167.53 | 161.1 | 755,060 |
| September 25, 2025 | 166.91 | 166.6 | 166.6 | 168 | 164.77 | 641,486 |
| September 24, 2025 | 166.3 | 166.91 | 166.91 | 168.99 | 165.4 | 426,064 |
| September 23, 2025 | 168.21 | 166.38 | 166.38 | 169.88 | 165.88 | 1.3M |
| September 22, 2025 | 172 | 168.57 | 168.57 | 173.36 | 167.26 | 693,180 |
| September 19, 2025 | 170.5 | 172.18 | 172.18 | 173 | 166.25 | 2.06M |
| September 18, 2025 | 174.39 | 169.25 | 169.25 | 175 | 168.7 | 671,132 |
| September 17, 2025 | 173.47 | 173.5 | 173.5 | 174.89 | 171.45 | 708,234 |
| September 16, 2025 | 173 | 173.47 | 173.47 | 174.44 | 171.47 | 580,126 |
| September 15, 2025 | 173.87 | 171.02 | 171.02 | 174.08 | 169 | 1.04M |
| September 12, 2025 | 178.6 | 172.92 | 172.92 | 179.2 | 172.12 | 1.26M |
| September 11, 2025 | 177.2 | 177.61 | 177.61 | 180.2 | 176.47 | 555,399 |
| September 10, 2025 | 177.69 | 176.66 | 176.66 | 180 | 175.62 | 519,142 |
| September 09, 2025 | 178.19 | 176.68 | 176.68 | 181.2 | 176.01 | 867,662 |
| September 08, 2025 | 179.5 | 178.19 | 178.19 | 181.41 | 176.56 | 738,564 |
| September 05, 2025 | 178.3 | 179.04 | 179.04 | 180.9 | 176.53 | 549,531 |
| September 04, 2025 | 178.9 | 178.3 | 178.3 | 180.19 | 176 | 526,111 |
| September 03, 2025 | 172.7 | 177.6 | 177.6 | 180.95 | 172.6 | 1.91M |
| September 02, 2025 | 177.34 | 172.6 | 172.6 | 178.47 | 171 | 797,922 |
| September 01, 2025 | 179.5 | 177.34 | 177.34 | 181.55 | 176.24 | 932,069 |
| August 29, 2025 | 178 | 177.73 | 177.73 | 180.5 | 177 | 1.31M |
| August 28, 2025 | 174.3 | 177.54 | 177.54 | 179.75 | 173.01 | 1.73M |
| August 26, 2025 | 175.5 | 174.2 | 174.2 | 176.79 | 173.25 | 665,472 |
| August 25, 2025 | 173.87 | 176.62 | 176.62 | 177.88 | 172.7 | 2.09M |
| August 22, 2025 | 173.5 | 172.13 | 172.13 | 174.7 | 171.5 | 1.07M |