160.04
-0.63(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 164 | 160.04 | 160.04 | 164 | 158.4 | 134,062 |
| August 14, 2025 | 162 | 160.67 | 160.67 | 162.71 | 160.1 | 95,881 |
| August 13, 2025 | 163.62 | 161.54 | 161.54 | 166.1 | 161 | 124,170 |
| August 12, 2025 | 161.6 | 163.58 | 163.58 | 167.5 | 161.21 | 209,421 |
| August 11, 2025 | 165.49 | 161.68 | 161.68 | 166 | 161.1 | 153,669 |
| August 08, 2025 | 171.1 | 165.49 | 165.49 | 171.31 | 164 | 173,821 |
| August 07, 2025 | 174.52 | 171.1 | 171.1 | 175.59 | 169 | 518,613 |
| August 06, 2025 | 175.99 | 174.53 | 174.53 | 184.3 | 170.2 | 2.69M |
| August 05, 2025 | 155.72 | 173.21 | 173.21 | 180.8 | 154.3 | 758,170 |
| August 04, 2025 | 157.35 | 155.72 | 155.72 | 158.49 | 147.61 | 564,241 |
| August 01, 2025 | 158.5 | 157.35 | 157.35 | 160.11 | 156 | 127,608 |
| July 31, 2025 | 160 | 158.62 | 158.62 | 162.7 | 158.13 | 165,796 |
| July 30, 2025 | 165.6 | 161.86 | 161.86 | 166.11 | 161 | 103,778 |
| July 29, 2025 | 162.08 | 164.77 | 164.77 | 165.5 | 160.65 | 145,630 |
| July 28, 2025 | 171.74 | 162.08 | 162.08 | 171.74 | 161.1 | 221,445 |
| July 25, 2025 | 176.68 | 171.74 | 171.74 | 176.68 | 170 | 116,308 |
| July 24, 2025 | 177.58 | 176.83 | 176.83 | 179.51 | 176.5 | 72,210 |
| July 23, 2025 | 178.3 | 177.58 | 177.58 | 179 | 176.5 | 67,463 |
| July 22, 2025 | 178 | 178.3 | 178.3 | 180.88 | 178 | 80,607 |
| July 21, 2025 | 180.2 | 178.65 | 178.65 | 180.2 | 177.81 | 96,461 |
| July 18, 2025 | 179.48 | 180.2 | 180.2 | 181.56 | 179 | 89,965 |
| July 17, 2025 | 181.31 | 179.47 | 179.47 | 181.94 | 179.15 | 122,784 |
| July 16, 2025 | 182.83 | 181.31 | 181.31 | 184.41 | 180.95 | 99,785 |
| July 15, 2025 | 183.7 | 182.83 | 182.83 | 185.98 | 182.16 | 91,970 |
| July 14, 2025 | 179.19 | 183.8 | 183.8 | 187.85 | 179.09 | 440,097 |
| July 11, 2025 | 180.34 | 178.2 | 178.2 | 180.73 | 178 | 140,737 |
| July 10, 2025 | 180.8 | 181.05 | 181.05 | 183.2 | 180.5 | 120,412 |
| July 09, 2025 | 177.9 | 181.58 | 181.58 | 183.4 | 177.4 | 184,857 |
| July 08, 2025 | 179.35 | 178.03 | 178.03 | 181.79 | 177.05 | 120,462 |
| July 07, 2025 | 180.96 | 180.5 | 180.5 | 182.5 | 178.8 | 96,954 |
| July 04, 2025 | 182 | 181.33 | 181.33 | 183.75 | 180.25 | 130,148 |
| July 03, 2025 | 179.75 | 181.83 | 181.83 | 183.98 | 179.75 | 112,243 |
| July 02, 2025 | 181.97 | 180.79 | 180.79 | 182.78 | 179.51 | 105,662 |
| July 01, 2025 | 182.22 | 181.97 | 181.97 | 183.99 | 181.64 | 112,440 |
| June 30, 2025 | 183.32 | 182.22 | 182.22 | 185.21 | 181.5 | 164,083 |
| June 27, 2025 | 185.27 | 183.32 | 183.32 | 187.01 | 182.89 | 145,294 |
| June 26, 2025 | 186 | 185.27 | 185.27 | 187.46 | 184.68 | 101,910 |
| June 25, 2025 | 182.99 | 184.96 | 184.96 | 185.4 | 181.06 | 155,007 |
| June 24, 2025 | 180 | 181.17 | 181.17 | 184.59 | 179.51 | 185,814 |
| June 23, 2025 | 176 | 177.41 | 177.41 | 179 | 176 | 160,315 |
| June 20, 2025 | 176.86 | 178.82 | 178.82 | 180.9 | 175.7 | 193,630 |
| June 19, 2025 | 180.48 | 175.65 | 175.65 | 181.87 | 175.01 | 188,482 |
| June 18, 2025 | 183.96 | 180.48 | 180.48 | 184.77 | 180 | 193,147 |
| June 17, 2025 | 185.31 | 183.96 | 183.96 | 188.6 | 182.1 | 156,241 |
| June 16, 2025 | 186.05 | 185.31 | 185.31 | 189.71 | 182.18 | 272,424 |
| June 13, 2025 | 186.1 | 188.14 | 188.14 | 189.95 | 185.25 | 267,757 |
| June 12, 2025 | 193.95 | 190.16 | 190.16 | 194.58 | 190 | 231,711 |
| June 11, 2025 | 194.72 | 193.5 | 193.5 | 197.79 | 192.15 | 269,979 |
| June 10, 2025 | 194.98 | 193.03 | 193.03 | 194.98 | 191.6 | 232,168 |
| June 09, 2025 | 192.79 | 192.42 | 192.42 | 196.24 | 192 | 352,205 |
| June 06, 2025 | 196.05 | 191.84 | 191.84 | 196.24 | 190.32 | 770,488 |
| June 05, 2025 | 198 | 197.99 | 197.99 | 201.34 | 196.4 | 246,871 |
| June 04, 2025 | 195.62 | 197.39 | 197.39 | 199.5 | 195.61 | 361,007 |
| June 03, 2025 | 200.62 | 194.03 | 194.03 | 204.1 | 192.5 | 707,881 |
| June 02, 2025 | 195 | 200.62 | 200.62 | 209.6 | 191.25 | 1.42M |
| May 30, 2025 | 221.2 | 218.24 | 218.24 | 226.55 | 210.15 | 684,070 |
| May 29, 2025 | 215.87 | 220.24 | 220.24 | 222.99 | 215.76 | 925,222 |
| May 28, 2025 | 198.29 | 213.04 | 213.04 | 216 | 198.29 | 1.32M |
| May 27, 2025 | 200.79 | 198.29 | 198.29 | 201.7 | 197.1 | 117,971 |
| May 26, 2025 | 201.05 | 200.79 | 200.79 | 204.99 | 199.6 | 330,563 |