162.51
+1.97(+1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 163.99 | 162.51 | 162.51 | 166.79 | 160.55 | 1,219 |
| October 01, 2025 | 161.51 | 160.54 | 160.54 | 164.8 | 159.1 | 672 |
| September 30, 2025 | 165 | 162.96 | 162.96 | 167.97 | 161.3 | 1,280 |
| September 29, 2025 | 172.5 | 168.02 | 168.02 | 172.5 | 167 | 1,021 |
| September 26, 2025 | 174.89 | 168.76 | 168.76 | 174.89 | 166.65 | 2,075 |
| September 25, 2025 | 167 | 169.09 | 169.09 | 171.89 | 167 | 6,186 |
| September 24, 2025 | 172 | 168.7 | 168.7 | 175 | 167.15 | 4,796 |
| September 23, 2025 | 174.39 | 173.47 | 173.47 | 174.39 | 170 | 1,334 |
| September 22, 2025 | 172 | 171.5 | 171.5 | 174.74 | 170.98 | 1,443 |
| September 19, 2025 | 177.41 | 173.99 | 173.99 | 177.41 | 171.11 | 2,889 |
| September 18, 2025 | 174.65 | 173.93 | 173.93 | 176 | 172.98 | 6,594 |
| September 17, 2025 | 168.22 | 172.04 | 170.84 | 187.9 | 168.22 | 85,619 |
| September 16, 2025 | 167.16 | 168.22 | 167.05 | 169.38 | 167.16 | 756 |
| September 15, 2025 | 168 | 167.99 | 166.82 | 174.98 | 166.5 | 2,835 |
| September 12, 2025 | 170 | 167.02 | 167.02 | 171.01 | 167 | 797 |
| September 11, 2025 | 170.11 | 168.33 | 168.33 | 173.32 | 167.01 | 4,058 |
| September 10, 2025 | 171 | 171.67 | 171.67 | 172.01 | 166.4 | 4,160 |
| September 09, 2025 | 171 | 170.72 | 170.72 | 173.8 | 165 | 6,955 |
| September 08, 2025 | 172.4 | 170.08 | 170.08 | 175 | 170 | 3,861 |
| September 05, 2025 | 170.51 | 171.55 | 171.55 | 173.98 | 167.31 | 13,991 |
| September 04, 2025 | 168.44 | 170.24 | 170.24 | 171.99 | 167.15 | 11,220 |
| September 03, 2025 | 169.8 | 170.12 | 170.12 | 172.43 | 166 | 23,566 |
| September 02, 2025 | 175.77 | 167.98 | 167.98 | 177.4 | 165.3 | 105,546 |
| September 01, 2025 | 169.11 | 175.77 | 175.77 | 186.06 | 168.65 | 666,710 |
| August 29, 2025 | 154.7 | 155.05 | 155.05 | 156.49 | 153.1 | 4,433 |
| August 28, 2025 | 155.8 | 151.3 | 151.3 | 156 | 150 | 1,086 |
| August 26, 2025 | 156.04 | 154.2 | 154.2 | 156.04 | 150.11 | 1,792 |
| August 25, 2025 | 148.05 | 156.04 | 156.04 | 160 | 148.05 | 2,472 |
| August 22, 2025 | 152.67 | 153.47 | 153.47 | 160 | 151 | 2,086 |
| August 21, 2025 | 155 | 152.69 | 152.69 | 155 | 150.5 | 617 |
| August 20, 2025 | 154.8 | 151.18 | 151.18 | 155.44 | 150.6 | 649 |
| August 19, 2025 | 152.42 | 152.79 | 152.79 | 154 | 150.1 | 309 |
| August 18, 2025 | 149.5 | 152.42 | 152.42 | 157.99 | 149.5 | 484 |
| August 14, 2025 | 154.89 | 150.96 | 150.96 | 165 | 148.51 | 5,099 |
| August 13, 2025 | 154 | 155.97 | 155.97 | 158 | 148 | 1,569 |
| August 12, 2025 | 155.44 | 150 | 150 | 155.44 | 148 | 840 |
| August 11, 2025 | 154.2 | 152.96 | 152.96 | 154.2 | 152.35 | 450 |
| August 08, 2025 | 154 | 151.27 | 151.27 | 154 | 151 | 2,387 |
| August 07, 2025 | 150.58 | 151.99 | 151.99 | 154.44 | 150.11 | 1,579 |
| August 06, 2025 | 152.52 | 150.58 | 150.58 | 154.79 | 150.1 | 737 |
| August 05, 2025 | 154.71 | 152.52 | 152.52 | 154.98 | 151.2 | 345 |
| August 04, 2025 | 152.26 | 151.22 | 151.22 | 153.99 | 151.1 | 87 |
| August 01, 2025 | 155 | 153.09 | 153.09 | 155.29 | 151.1 | 1,078 |
| July 31, 2025 | 154 | 152.27 | 152.27 | 158.99 | 150 | 3,173 |
| July 30, 2025 | 154.75 | 150.42 | 150.42 | 154.8 | 150 | 1,257 |
| July 29, 2025 | 154.64 | 152.74 | 152.74 | 154.79 | 152.01 | 2,150 |
| July 28, 2025 | 156.41 | 152.82 | 152.82 | 158.89 | 150.99 | 3,411 |
| July 25, 2025 | 157.25 | 154.86 | 154.86 | 158.8 | 154.3 | 965 |
| July 24, 2025 | 158.3 | 159.54 | 159.54 | 162 | 156.62 | 2,099 |
| July 23, 2025 | 158.63 | 159.94 | 159.94 | 160.19 | 158.61 | 1,994 |
| July 22, 2025 | 160.4 | 159.17 | 159.17 | 160.4 | 158.01 | 1,328 |
| July 21, 2025 | 162.85 | 160.53 | 160.53 | 162.9 | 156.55 | 3,318 |
| July 18, 2025 | 162 | 159.51 | 159.51 | 163 | 159 | 5,316 |
| July 17, 2025 | 162.95 | 158.97 | 158.97 | 163 | 157 | 4,220 |
| July 16, 2025 | 167 | 160.44 | 160.44 | 171.9 | 158.2 | 37,161 |
| July 15, 2025 | 163.48 | 158.15 | 158.15 | 163.48 | 156.81 | 1,075 |
| July 14, 2025 | 154.02 | 161.53 | 161.53 | 163.79 | 154.02 | 1,508 |
| July 11, 2025 | 161.95 | 158.76 | 158.76 | 161.95 | 156 | 833 |
| July 10, 2025 | 167.5 | 161.95 | 161.95 | 167.5 | 157 | 5,568 |
| July 09, 2025 | 160.06 | 155.69 | 155.69 | 162.01 | 155 | 1,967 |