177.00
+0(+0.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 22, 2025 | 185 | 180.16 | 180.16 | 185 | 177.06 | 49,576 |
April 21, 2025 | 181.91 | 180.51 | 180.51 | 184 | 175.4 | 61,884 |
April 17, 2025 | 183 | 180.11 | 180.11 | 183 | 175.1 | 61,837 |
April 16, 2025 | 178.5 | 182.83 | 182.83 | 186.9 | 178.5 | 54,370 |
April 15, 2025 | 180 | 182.22 | 182.22 | 185 | 173.68 | 9,400 |
April 11, 2025 | 180 | 180 | 180 | 180 | 180 | 61,256 |
April 09, 2025 | 180 | 180 | 180 | 180.1 | 180 | 55,315 |
April 08, 2025 | 180 | 180 | 180 | 181.1 | 180 | 5,303 |
April 07, 2025 | 180 | 180 | 180 | 180 | 180 | 16,703 |
April 04, 2025 | 180 | 180 | 180 | 180.1 | 180 | 36,535 |
April 03, 2025 | 181 | 181 | 181 | 181 | 179.99 | 3,285 |
April 02, 2025 | 179.1 | 179.1 | 179.1 | 180 | 179.1 | 2,864 |
April 01, 2025 | 180 | 180 | 180 | 180 | 179 | 31,997 |
March 28, 2025 | 176.4 | 177 | 177 | 177 | 176.4 | 438,062 |
March 27, 2025 | 181 | 176.4 | 176.4 | 181 | 176.4 | 438,062 |
March 26, 2025 | 180.5 | 180 | 180 | 181 | 179.95 | 80,041 |
March 25, 2025 | 180.5 | 180 | 180 | 181 | 179.95 | 80,041 |
March 24, 2025 | 181 | 180 | 180 | 181 | 180 | 70,688 |
March 21, 2025 | 181 | 180 | 180 | 181 | 176.4 | 65,873 |
March 20, 2025 | 180 | 180 | 180 | 181 | 180 | 58,946 |
March 19, 2025 | 177.38 | 180 | 180 | 180 | 177.38 | 68,537 |
March 18, 2025 | 177.38 | 180 | 180 | 180 | 177.38 | 68,537 |
March 17, 2025 | 181 | 181 | 181 | 181 | 181 | 936 |
March 13, 2025 | 184.75 | 184.7 | 184.7 | 184.75 | 184.7 | 21,922 |
March 12, 2025 | 195.5 | 188.47 | 188.47 | 195.5 | 188.47 | 48,558 |
March 11, 2025 | 200 | 192.32 | 192.32 | 200 | 192.32 | 38,440 |
March 10, 2025 | 200 | 196.25 | 196.25 | 200 | 196.25 | 59,737 |
March 07, 2025 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | 2,438 |
March 06, 2025 | 215.7 | 204.33 | 204.33 | 215.7 | 202 | 57,047 |
March 05, 2025 | 209.75 | 210.57 | 210.57 | 215.55 | 198.05 | 63,244 |
March 04, 2025 | 197 | 205.53 | 205.53 | 206.35 | 187.98 | 78,244 |
March 03, 2025 | 194.87 | 196.53 | 196.53 | 199.81 | 181.1 | 64,381 |
February 28, 2025 | 183.6 | 190.3 | 190.3 | 190.35 | 180 | 220,618 |
February 27, 2025 | 182 | 181.29 | 181.29 | 182.25 | 179.75 | 77,363 |
February 25, 2025 | 184 | 180.73 | 180.73 | 190 | 180 | 53,289 |
February 24, 2025 | 178 | 181.96 | 181.96 | 183.08 | 173.55 | 54,471 |
February 21, 2025 | 184 | 180.46 | 180.46 | 185 | 180 | 26,682 |
February 20, 2025 | 185 | 181.16 | 181.16 | 186 | 173 | 50,253 |
February 19, 2025 | 172 | 180.41 | 180.41 | 184 | 171.35 | 77,320 |
February 18, 2025 | 173.15 | 178.69 | 178.69 | 185.5 | 173.15 | 60,770 |
February 17, 2025 | 184 | 180.08 | 180.08 | 184 | 171.3 | 69,352 |
February 14, 2025 | 187.52 | 180.32 | 180.32 | 190 | 180 | 46,440 |
February 13, 2025 | 185.44 | 187.52 | 187.52 | 190 | 182 | 71,078 |
February 12, 2025 | 182.33 | 181.8 | 181.8 | 186 | 178 | 26,526 |
February 11, 2025 | 185 | 182.33 | 182.33 | 186.5 | 180 | 26,731 |
February 10, 2025 | 181.99 | 180.67 | 180.67 | 182.8 | 174.1 | 28,129 |
February 07, 2025 | 186.99 | 180.96 | 180.96 | 186.99 | 172.55 | 48,996 |
February 06, 2025 | 176 | 180.61 | 180.61 | 181.5 | 172.2 | 39,301 |
February 05, 2025 | 180 | 173.28 | 173.28 | 182 | 171.1 | 36,556 |
February 04, 2025 | 174.9 | 176.79 | 176.79 | 178.5 | 170 | 27,016 |
February 03, 2025 | 173.99 | 171.56 | 171.56 | 176 | 165.49 | 69,002 |
February 01, 2025 | 180 | 174.21 | 174.21 | 182.7 | 169.56 | 45,885 |
January 31, 2025 | 186.15 | 177.9 | 177.9 | 187 | 176.85 | 68,586 |
January 30, 2025 | 198.9 | 186.15 | 186.15 | 198.9 | 184 | 79,462 |
January 29, 2025 | 202 | 192.5 | 192.5 | 205 | 183.5 | 66,391 |
January 28, 2025 | 194.4 | 201.7 | 201.7 | 203.85 | 191.6 | 149,656 |
January 27, 2025 | 204.5 | 193.4 | 193.4 | 205.8 | 191.95 | 79,462 |
January 24, 2025 | 201.9 | 206.35 | 206.35 | 210.85 | 197.2 | 299,249 |
January 23, 2025 | 196.7 | 200.1 | 200.1 | 225 | 196.7 | 493,572 |
January 22, 2025 | 203.7 | 198.5 | 198.5 | 203.75 | 193 | 309,192 |