173.37
-4.2(-2.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 177.93 | 173.37 | 173.37 | 180.79 | 172.8 | 357,154 | 
| October 29, 2025 | 168.18 | 177.57 | 177.57 | 184.26 | 168.18 | 1.68M | 
| October 28, 2025 | 169.06 | 167.51 | 167.51 | 171.2 | 166.49 | 121,983 | 
| October 27, 2025 | 172 | 169.05 | 169.05 | 173.22 | 168.15 | 107,920 | 
| October 24, 2025 | 171.9 | 171.47 | 171.47 | 173 | 169.2 | 147,367 | 
| October 23, 2025 | 173.37 | 170.29 | 170.29 | 175.69 | 170.1 | 140,552 | 
| October 21, 2025 | 171.35 | 172.03 | 172.03 | 176.82 | 170.81 | 157,731 | 
| October 20, 2025 | 168.9 | 170.8 | 170.8 | 177.9 | 163.94 | 456,166 | 
| October 17, 2025 | 172.4 | 164.17 | 164.17 | 174.71 | 163.1 | 336,506 | 
| October 16, 2025 | 172.9 | 172.06 | 172.06 | 176 | 170.71 | 210,518 | 
| October 15, 2025 | 176.9 | 171.68 | 171.68 | 178.69 | 170.1 | 434,015 | 
| October 14, 2025 | 183.93 | 176.73 | 176.73 | 187.77 | 175 | 277,771 | 
| October 13, 2025 | 190 | 183.93 | 183.93 | 191.99 | 183.1 | 315,254 | 
| October 10, 2025 | 198.9 | 194.69 | 194.69 | 199.92 | 193.5 | 148,089 | 
| October 09, 2025 | 198 | 196.32 | 196.32 | 203.05 | 195.55 | 101,615 | 
| October 08, 2025 | 197.45 | 198.5 | 198.5 | 209.5 | 194.68 | 501,867 | 
| October 07, 2025 | 193.52 | 195.61 | 195.61 | 203.19 | 191.61 | 273,880 | 
| October 06, 2025 | 195.05 | 193.52 | 193.52 | 202.9 | 192.22 | 137,253 | 
| October 03, 2025 | 199.9 | 194.88 | 194.88 | 199.9 | 191.91 | 100,849 | 
| October 01, 2025 | 188 | 195.12 | 195.12 | 197.48 | 188 | 124,847 | 
| September 30, 2025 | 190.99 | 188.08 | 188.08 | 190.99 | 185 | 81,935 | 
| September 29, 2025 | 193.7 | 186.25 | 186.25 | 195 | 184 | 157,004 | 
| September 26, 2025 | 194.5 | 188.91 | 188.91 | 197.01 | 187.14 | 128,541 | 
| September 25, 2025 | 198 | 196.14 | 196.14 | 204.78 | 195.8 | 151,776 | 
| September 24, 2025 | 210 | 200.56 | 200.56 | 210.54 | 199.34 | 148,504 | 
| September 23, 2025 | 209.5 | 209.13 | 209.13 | 213.79 | 208.25 | 135,139 | 
| September 22, 2025 | 208.4 | 209.08 | 209.08 | 212 | 206.61 | 118,501 | 
| September 19, 2025 | 212.55 | 208.66 | 208.66 | 212.88 | 206 | 175,692 | 
| September 18, 2025 | 219 | 212.93 | 212.93 | 220 | 211.5 | 163,312 | 
| September 17, 2025 | 214.9 | 218.12 | 218.12 | 221 | 212 | 258,225 | 
| September 16, 2025 | 208.75 | 213.46 | 213.46 | 214.4 | 205.81 | 192,314 | 
| September 15, 2025 | 214 | 208.4 | 208.4 | 215 | 205.92 | 174,621 | 
| September 12, 2025 | 209.35 | 213.79 | 213.79 | 215.45 | 206 | 266,831 | 
| September 11, 2025 | 208.69 | 205.83 | 205.83 | 212.9 | 201.25 | 417,429 | 
| September 10, 2025 | 202 | 208.69 | 208.69 | 208.69 | 195.5 | 259,078 | 
| September 09, 2025 | 190 | 198.76 | 198.76 | 198.76 | 190 | 242,539 | 
| September 08, 2025 | 182.6 | 189.3 | 189.3 | 189.3 | 180.5 | 185,209 | 
| September 05, 2025 | 183 | 180.29 | 180.29 | 183 | 178 | 74,925 | 
| September 04, 2025 | 184 | 178.49 | 178.49 | 185.64 | 177 | 71,173 | 
| September 03, 2025 | 183.5 | 183.26 | 183.26 | 186.45 | 179.89 | 146,510 | 
| September 02, 2025 | 175.2 | 186.7 | 186.7 | 186.7 | 175.2 | 238,477 | 
| September 01, 2025 | 175.8 | 177.81 | 177.81 | 181 | 174.36 | 84,227 | 
| August 29, 2025 | 175.2 | 174.27 | 174.27 | 181.4 | 173.25 | 64,847 | 
| August 28, 2025 | 176.1 | 175.16 | 175.16 | 179.99 | 173.35 | 50,050 | 
| August 26, 2025 | 183.85 | 176.2 | 176.2 | 183.85 | 175 | 104,381 | 
| August 25, 2025 | 184.3 | 183.58 | 183.58 | 189.5 | 182.7 | 44,698 | 
| August 22, 2025 | 186 | 185.19 | 185.19 | 188.65 | 182.1 | 47,084 | 
| August 21, 2025 | 185.77 | 186.77 | 186.77 | 188.95 | 184.5 | 43,808 | 
| August 20, 2025 | 184.7 | 185.77 | 185.77 | 187.8 | 182.5 | 55,888 | 
| August 19, 2025 | 178.99 | 183.75 | 183.75 | 185.8 | 176 | 68,224 | 
| August 18, 2025 | 180 | 178.24 | 178.24 | 184 | 172.73 | 132,156 | 
| August 14, 2025 | 187.5 | 181.83 | 181.83 | 187.5 | 180.2 | 33,733 | 
| August 13, 2025 | 185.25 | 185.68 | 185.68 | 189.5 | 184.35 | 39,222 | 
| August 12, 2025 | 183.7 | 184.47 | 184.47 | 189.9 | 182.2 | 63,003 | 
| August 11, 2025 | 184 | 183.58 | 183.58 | 185 | 177 | 140,197 | 
| August 08, 2025 | 186.5 | 182.51 | 182.51 | 187.4 | 182 | 56,296 | 
| August 07, 2025 | 185 | 183.59 | 183.59 | 190 | 182 | 63,706 | 
| August 06, 2025 | 190.9 | 183.9 | 183.9 | 192.96 | 182 | 52,360 | 
| August 05, 2025 | 193.9 | 187.77 | 187.77 | 194.99 | 186.15 | 64,316 | 
| August 04, 2025 | 195 | 192.02 | 192.02 | 197 | 190 | 47,495 |