159.56
+1.93(+1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 157.69 | 159.56 | 159.56 | 162 | 155.35 | 38,310 |
| August 14, 2025 | 164.7 | 157.63 | 157.63 | 164.7 | 157.13 | 2,420 |
| August 13, 2025 | 153.5 | 159.8 | 159.8 | 164.7 | 149.69 | 19,530 |
| August 12, 2025 | 148.23 | 150.62 | 150.62 | 152 | 147 | 5,612 |
| August 11, 2025 | 149.61 | 147.22 | 147.22 | 150.78 | 146.75 | 3,072 |
| August 08, 2025 | 147 | 151.22 | 151.22 | 152 | 147 | 2,865 |
| August 07, 2025 | 151.52 | 149.73 | 149.73 | 151.99 | 148.77 | 3,171 |
| August 06, 2025 | 151.09 | 149.87 | 149.87 | 153.6 | 148.1 | 7,008 |
| August 05, 2025 | 155.99 | 151.98 | 151.98 | 156.4 | 149.1 | 13,779 |
| August 04, 2025 | 154.35 | 155.14 | 155.14 | 158.78 | 154.35 | 7,240 |
| August 01, 2025 | 159.74 | 157.5 | 157.5 | 160.81 | 155 | 7,529 |
| July 31, 2025 | 155.51 | 159.88 | 159.88 | 162.4 | 155.49 | 6,372 |
| July 30, 2025 | 158.11 | 158.84 | 158.84 | 161.3 | 156.21 | 4,179 |
| July 29, 2025 | 161 | 160.39 | 160.39 | 162.48 | 156.94 | 3,044 |
| July 28, 2025 | 160.78 | 157.66 | 157.66 | 161.81 | 155.1 | 3,934 |
| July 25, 2025 | 156.5 | 159.96 | 159.96 | 161.65 | 156.5 | 7,811 |
| July 24, 2025 | 164 | 161.36 | 161.36 | 165.69 | 160.05 | 12,898 |
| July 23, 2025 | 162 | 164.81 | 164.81 | 165 | 158.93 | 9,495 |
| July 22, 2025 | 165 | 159.89 | 159.89 | 165 | 156.5 | 11,724 |
| July 21, 2025 | 159.99 | 163.46 | 163.46 | 165.89 | 159.99 | 4,043 |
| July 18, 2025 | 157.21 | 162.49 | 162.49 | 165.35 | 157.19 | 6,020 |
| July 17, 2025 | 160 | 164.22 | 164.22 | 165.5 | 160 | 19,344 |
| July 16, 2025 | 158.76 | 163.43 | 163.43 | 165 | 157.15 | 11,542 |
| July 15, 2025 | 158.4 | 158.17 | 158.17 | 160 | 157.7 | 2,649 |
| July 14, 2025 | 158.76 | 159.47 | 159.47 | 163 | 155 | 14,544 |
| July 11, 2025 | 160 | 160.67 | 160.67 | 161.38 | 157 | 8,484 |
| July 10, 2025 | 165.99 | 160.69 | 160.69 | 165.99 | 156 | 26,137 |
| July 09, 2025 | 158.28 | 165.19 | 165.19 | 165.99 | 158.28 | 23,008 |
| July 08, 2025 | 156.59 | 160.09 | 160.09 | 161 | 154.38 | 13,928 |
| July 07, 2025 | 158 | 155 | 155 | 159.9 | 154.1 | 7,365 |
| July 04, 2025 | 156.95 | 157.74 | 157.74 | 159 | 155.11 | 7,944 |
| July 03, 2025 | 153.26 | 156.38 | 156.38 | 158 | 152.81 | 9,472 |
| July 02, 2025 | 157 | 155.86 | 155.86 | 158.59 | 154.1 | 6,737 |
| July 01, 2025 | 147.5 | 156.84 | 156.84 | 158.15 | 147.5 | 32,916 |
| June 30, 2025 | 146.88 | 149.72 | 149.72 | 155.01 | 145.22 | 9,188 |
| June 27, 2025 | 147.33 | 145.49 | 145.49 | 148.7 | 145 | 11,771 |
| June 26, 2025 | 148.09 | 146.27 | 146.27 | 148.09 | 145.51 | 2,470 |
| June 25, 2025 | 147.64 | 147.68 | 147.68 | 148.79 | 146 | 5,425 |
| June 24, 2025 | 145.1 | 145.51 | 145.51 | 147.9 | 145.06 | 2,001 |
| June 23, 2025 | 147.75 | 145.02 | 145.02 | 147.85 | 145 | 7,506 |
| June 20, 2025 | 148.7 | 146.88 | 146.88 | 148.7 | 145 | 9,854 |
| June 19, 2025 | 149.85 | 147.18 | 147.18 | 151 | 145 | 13,666 |
| June 18, 2025 | 139.65 | 147.19 | 147.19 | 147.5 | 139.65 | 3,501 |
| June 17, 2025 | 145.9 | 143.92 | 143.92 | 146.96 | 142.3 | 1,345 |
| June 16, 2025 | 147.99 | 145.54 | 145.54 | 147.99 | 144.61 | 2,837 |
| June 13, 2025 | 146.66 | 147.21 | 147.21 | 148.25 | 143.63 | 7,464 |
| June 12, 2025 | 147.76 | 148.02 | 148.02 | 149 | 144 | 40,623 |
| June 11, 2025 | 143.9 | 147.02 | 147.02 | 148.04 | 143.9 | 27,652 |
| June 10, 2025 | 142.51 | 143.96 | 143.96 | 151 | 139.99 | 55,024 |
| June 09, 2025 | 139.99 | 140.8 | 140.8 | 141.5 | 139.19 | 14,532 |
| June 06, 2025 | 141.26 | 139.75 | 139.75 | 141.26 | 139.06 | 9,381 |
| June 05, 2025 | 140.48 | 139.21 | 139.21 | 141.4 | 138.75 | 6,226 |
| June 04, 2025 | 141.97 | 139.08 | 139.08 | 142.25 | 138.37 | 4,852 |
| June 03, 2025 | 142.33 | 139.96 | 139.96 | 143 | 139.15 | 18,239 |
| June 02, 2025 | 140.01 | 140.09 | 140.09 | 142.18 | 139 | 11,905 |
| May 30, 2025 | 144.99 | 143.73 | 143.73 | 147.34 | 141.01 | 8,173 |
| May 29, 2025 | 143.88 | 143.76 | 143.76 | 144 | 140.72 | 10,264 |
| May 28, 2025 | 144.99 | 140.62 | 140.62 | 144.99 | 139.33 | 2,740 |
| May 27, 2025 | 140.97 | 141.83 | 141.83 | 142.84 | 140 | 4,811 |
| May 26, 2025 | 140.68 | 140.26 | 140.26 | 141.91 | 139.71 | 10,789 |