184.60
+6.45(+3.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 178 | 184.6 | 184.6 | 187.05 | 174.61 | 31,741 |
| August 18, 2025 | 170.02 | 178.15 | 178.15 | 181.3 | 170.02 | 55,466 |
| August 14, 2025 | 179.2 | 178.97 | 178.97 | 180.9 | 175.5 | 22,692 |
| August 13, 2025 | 178 | 179.45 | 179.45 | 181.95 | 177.9 | 31,107 |
| August 12, 2025 | 179.8 | 178.01 | 178.01 | 180 | 175.1 | 10,325 |
| August 11, 2025 | 176 | 175.48 | 175.48 | 183.5 | 173 | 15,178 |
| August 08, 2025 | 182.3 | 176.67 | 176.67 | 182.75 | 175 | 12,512 |
| August 07, 2025 | 177.65 | 178.22 | 178.22 | 182.75 | 172.05 | 28,864 |
| August 06, 2025 | 166.98 | 175.81 | 175.81 | 178 | 166.98 | 55,138 |
| August 05, 2025 | 167.7 | 169.63 | 169.63 | 173.58 | 162 | 45,061 |
| August 04, 2025 | 164 | 165.32 | 165.32 | 167.45 | 162.15 | 14,390 |
| August 01, 2025 | 155 | 166.03 | 166.03 | 166.03 | 155 | 23,956 |
| July 31, 2025 | 165.65 | 158.13 | 158.13 | 165.65 | 157.5 | 46,539 |
| July 30, 2025 | 169.99 | 165.73 | 165.73 | 169.99 | 165 | 10,674 |
| July 29, 2025 | 169.17 | 168.65 | 168.65 | 174.95 | 165 | 22,217 |
| July 28, 2025 | 178.99 | 170.02 | 170.02 | 178.99 | 169.8 | 41,691 |
| July 25, 2025 | 175 | 172.65 | 172.65 | 175.5 | 170 | 36,247 |
| July 24, 2025 | 173.99 | 173.79 | 173.79 | 175 | 171.61 | 107,984 |
| July 23, 2025 | 161.01 | 171.61 | 171.61 | 171.61 | 161.01 | 58,986 |
| July 22, 2025 | 165.8 | 163.44 | 163.44 | 167.95 | 161.09 | 41,614 |
| July 21, 2025 | 162 | 166.45 | 166.45 | 166.45 | 162 | 86,367 |
| July 18, 2025 | 158.1 | 158.53 | 158.53 | 159 | 158.1 | 21,950 |
| July 17, 2025 | 158.45 | 157.01 | 157.01 | 158.6 | 157.01 | 14,894 |
| July 16, 2025 | 157.15 | 157.56 | 157.56 | 157.56 | 157 | 13,734 |
| July 15, 2025 | 156.5 | 157.56 | 157.56 | 157.56 | 156 | 13,229 |
| July 14, 2025 | 155.92 | 156 | 156 | 156 | 155.5 | 15,032 |
| July 11, 2025 | 154.25 | 154.41 | 154.41 | 154.41 | 154 | 41,457 |
| July 10, 2025 | 155.5 | 155.5 | 155.5 | 155.5 | 155.5 | 15,446 |
| July 09, 2025 | 155 | 154.5 | 154.5 | 156 | 154.5 | 13,167 |
| July 08, 2025 | 155 | 154.25 | 154.25 | 155 | 154.25 | 103,583 |
| July 07, 2025 | 151 | 154.02 | 154.02 | 154.02 | 150 | 15,597 |
| July 04, 2025 | 151 | 151 | 151 | 151.9 | 150 | 13,606 |
| July 03, 2025 | 149.1 | 149.5 | 149.5 | 150 | 149.1 | 46,869 |
| July 02, 2025 | 148.7 | 148 | 148 | 148.7 | 147.26 | 20,850 |
| July 01, 2025 | 147 | 148.7 | 148.7 | 148.75 | 147 | 19,836 |
| June 30, 2025 | 150.9 | 148 | 148 | 150.9 | 148 | 9,025 |
| June 27, 2025 | 151 | 150.9 | 150.9 | 152 | 150.9 | 12,212 |
| June 26, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | 148.65 | 23,039 |
| June 25, 2025 | 145 | 147.21 | 147.21 | 147.21 | 145 | 13,539 |
| June 24, 2025 | 144.3 | 144.33 | 144.33 | 144.33 | 144.3 | 3,316 |
| June 23, 2025 | 143 | 141.5 | 141.5 | 144 | 141.5 | 26,442 |
| June 20, 2025 | 137.3 | 142.43 | 142.43 | 142.43 | 137.3 | 30,487 |
| June 19, 2025 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | 2,353 |
| June 18, 2025 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | 1,898 |
| June 17, 2025 | 145.4 | 145.4 | 145.4 | 145.4 | 145.4 | 2,823 |
| June 16, 2025 | 148.5 | 148.37 | 148.37 | 148.5 | 148.37 | 33,083 |
| June 13, 2025 | 151.4 | 151.4 | 151.4 | 151.4 | 151.4 | 9,014 |
| June 12, 2025 | 155 | 154.49 | 154.49 | 155 | 154.49 | 19,460 |
| June 11, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 46,805 |
| June 10, 2025 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | 54,332 |
| June 09, 2025 | 148.8 | 153.21 | 153.21 | 153.21 | 148 | 81,097 |
| June 06, 2025 | 142.05 | 145.92 | 145.92 | 145.92 | 142.05 | 15,993 |
| June 05, 2025 | 135 | 138.98 | 138.98 | 138.98 | 132.1 | 21,532 |
| June 04, 2025 | 135 | 132.37 | 132.37 | 136.5 | 130 | 27,499 |
| June 03, 2025 | 134 | 132.89 | 132.89 | 134 | 131.1 | 7,595 |
| June 02, 2025 | 133.1 | 132.63 | 132.63 | 134.95 | 131.5 | 10,324 |
| May 30, 2025 | 135.4 | 132.55 | 132.55 | 137.9 | 131 | 10,440 |
| May 29, 2025 | 134.1 | 133.64 | 133.64 | 136.89 | 133.1 | 12,607 |
| May 28, 2025 | 138.99 | 133.31 | 133.31 | 138.99 | 133.01 | 25,177 |
| May 27, 2025 | 138.99 | 135.14 | 135.14 | 139 | 135.01 | 28,880 |