172.92
-4.69(-2.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 21, 2025 | 171.9 | 173.88 | 173.88 | 175.8 | 170.7 | 2.1M |
| August 20, 2025 | 166.02 | 170.88 | 170.43 | 172 | 165.8 | 1.76M |
| August 19, 2025 | 162.75 | 166.57 | 166.57 | 167.2 | 162.15 | 1.08M |
| August 18, 2025 | 159.53 | 163.08 | 163.08 | 165 | 153.61 | 5.25M |
| August 14, 2025 | 158.58 | 158.53 | 158.53 | 160 | 155 | 860,648 |
| August 13, 2025 | 159.23 | 157.69 | 157.69 | 159.23 | 154.41 | 898,329 |
| August 12, 2025 | 154 | 157.69 | 157.69 | 159.69 | 153.61 | 1.23M |
| August 11, 2025 | 153 | 153.43 | 153.43 | 155.25 | 151.46 | 519,798 |
| August 08, 2025 | 152.96 | 153.56 | 153.56 | 155.24 | 151.7 | 645,250 |
| August 07, 2025 | 150 | 154.02 | 154.02 | 154.85 | 148.29 | 1.14M |
| August 06, 2025 | 150.39 | 150.5 | 150.5 | 152.36 | 144.74 | 2.13M |
| August 05, 2025 | 161.05 | 150.39 | 150.39 | 162.45 | 149.6 | 2.06M |
| August 04, 2025 | 160.45 | 160.82 | 160.82 | 162 | 158.37 | 1.09M |
| August 01, 2025 | 168.91 | 160.43 | 160.43 | 170.1 | 158.61 | 1.25M |
| July 31, 2025 | 166.2 | 169.34 | 169.34 | 176.4 | 164.6 | 4.52M |
| July 30, 2025 | 169.45 | 167.02 | 167.02 | 172.6 | 165 | 1.2M |
| July 29, 2025 | 171.24 | 168.98 | 168.98 | 175.02 | 167.81 | 1.8M |
| July 28, 2025 | 170.46 | 171.24 | 171.24 | 178.53 | 166.94 | 3.47M |
| July 25, 2025 | 178.5 | 170.46 | 170.46 | 180.53 | 169.29 | 2.66M |
| July 24, 2025 | 185.5 | 176.8 | 176.8 | 186.9 | 175 | 1.87M |
| July 23, 2025 | 187 | 184.66 | 184.66 | 188.29 | 181.4 | 2.23M |
| July 22, 2025 | 177.6 | 186.22 | 186.22 | 187 | 177.33 | 7.19M |
| July 21, 2025 | 179 | 177.1 | 177.1 | 183.3 | 175.5 | 2.18M |
| July 18, 2025 | 180 | 178.54 | 178.54 | 181.9 | 173.01 | 4.05M |
| July 17, 2025 | 167.29 | 177.69 | 177.69 | 180 | 166.5 | 10.04M |
| July 16, 2025 | 165.2 | 165.92 | 165.92 | 169 | 165.2 | 978,842 |
| July 15, 2025 | 165.01 | 164.65 | 164.65 | 169.84 | 164.25 | 1.34M |
| July 14, 2025 | 163 | 164.77 | 164.77 | 167.6 | 162.01 | 1.98M |
| July 11, 2025 | 169.3 | 162.87 | 162.87 | 171.05 | 162 | 1.54M |
| July 10, 2025 | 164.8 | 169.31 | 169.31 | 170.1 | 164.65 | 1.08M |
| July 09, 2025 | 164.62 | 166.41 | 166.41 | 169.44 | 163.71 | 1.75M |
| July 08, 2025 | 157.84 | 164.52 | 164.52 | 165.3 | 157 | 1.87M |
| July 07, 2025 | 165 | 157.25 | 157.25 | 167.08 | 155.36 | 1.62M |
| July 04, 2025 | 158.15 | 164.17 | 164.17 | 167.2 | 158.15 | 4.91M |
| July 03, 2025 | 160 | 158.09 | 158.09 | 160.8 | 157.51 | 567,191 |
| July 02, 2025 | 161.21 | 157.31 | 157.31 | 162.09 | 156.05 | 933,868 |
| July 01, 2025 | 163.6 | 160.5 | 160.5 | 165.53 | 159.6 | 647,064 |
| June 30, 2025 | 162.93 | 163.53 | 163.53 | 167.33 | 160.32 | 1.12M |
| June 27, 2025 | 166.36 | 162.32 | 162.32 | 169.31 | 161 | 1.13M |
| June 26, 2025 | 165 | 164.83 | 164.83 | 167.4 | 162.4 | 1.49M |
| June 25, 2025 | 158.46 | 164.83 | 164.83 | 165.69 | 156.7 | 2.25M |
| June 24, 2025 | 158.88 | 156.86 | 156.86 | 160.79 | 152.75 | 1.14M |
| June 23, 2025 | 156.25 | 155.63 | 155.63 | 158.54 | 155.2 | 635,165 |
| June 20, 2025 | 161.63 | 158.71 | 158.71 | 163.42 | 158.34 | 728,512 |
| June 19, 2025 | 165.42 | 162.85 | 162.85 | 166.23 | 159.25 | 946,227 |