148.66
+2.95(+2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 142 | 148.66 | 148.66 | 152 | 142 | 4,776 |
| August 14, 2025 | 149 | 145.71 | 145.71 | 149.65 | 142.7 | 1,614 |
| August 13, 2025 | 141 | 147.19 | 147.19 | 149.9 | 141 | 6,791 |
| August 12, 2025 | 141.96 | 144 | 144 | 144.95 | 138 | 3,718 |
| August 11, 2025 | 144.9 | 141.96 | 141.96 | 146.97 | 138 | 2,297 |
| August 08, 2025 | 142.5 | 140.43 | 140.43 | 152.8 | 139.97 | 9,243 |
| August 07, 2025 | 146 | 147.34 | 147.34 | 154 | 142.5 | 1,561 |
| August 06, 2025 | 147.85 | 146.9 | 146.9 | 147.85 | 142 | 1,229 |
| August 05, 2025 | 148 | 141.89 | 141.89 | 148.56 | 141.5 | 1,709 |
| August 04, 2025 | 152 | 148.56 | 148.56 | 152.98 | 142.5 | 602 |
| August 01, 2025 | 152.95 | 145.74 | 145.74 | 152.95 | 144 | 1,201 |
| July 31, 2025 | 154.4 | 146.82 | 146.82 | 154.4 | 145.1 | 1,153 |
| July 30, 2025 | 151.98 | 151.91 | 151.91 | 155 | 145.03 | 687 |
| July 29, 2025 | 150 | 151.98 | 151.98 | 152.8 | 145 | 1,513 |
| July 28, 2025 | 149.98 | 150 | 150 | 152.99 | 149.98 | 10,410 |
| July 25, 2025 | 146 | 148.7 | 148.7 | 155 | 142 | 4,319 |
| July 24, 2025 | 151.94 | 148 | 148 | 151.94 | 146 | 2,217 |
| July 23, 2025 | 152.95 | 151.94 | 151.94 | 154 | 142.6 | 4,392 |
| July 22, 2025 | 149.45 | 149.1 | 149.1 | 153 | 147.35 | 6,510 |
| July 21, 2025 | 148.5 | 152.21 | 152.21 | 153 | 148 | 4,993 |
| July 18, 2025 | 153 | 152.3 | 152.3 | 153 | 147 | 5,283 |
| July 17, 2025 | 145.1 | 152.82 | 152.82 | 153 | 145.1 | 5,464 |
| July 16, 2025 | 149.94 | 152.39 | 152.39 | 152.95 | 143.02 | 4,249 |
| July 15, 2025 | 148.1 | 149.94 | 149.94 | 150 | 147 | 1,510 |
| July 14, 2025 | 149.72 | 148 | 148 | 153 | 146.2 | 2,054 |
| July 11, 2025 | 149.7 | 149.72 | 149.72 | 153 | 146.2 | 10,393 |
| July 10, 2025 | 149.2 | 149.26 | 149.26 | 153 | 147 | 2,934 |
| July 09, 2025 | 149.33 | 149.01 | 149.01 | 152 | 145 | 2,795 |
| July 08, 2025 | 147 | 149.03 | 149.03 | 149.7 | 145 | 1,260 |
| July 07, 2025 | 150.81 | 149.8 | 149.8 | 150.81 | 145.5 | 2,262 |
| July 04, 2025 | 153 | 150.81 | 150.81 | 153 | 147 | 5,191 |
| July 03, 2025 | 148.99 | 149.22 | 149.22 | 150 | 145 | 4,607 |
| July 02, 2025 | 150.47 | 149.07 | 149.07 | 154 | 143.01 | 5,088 |
| July 01, 2025 | 148 | 150.47 | 150.47 | 151 | 142.1 | 9,386 |
| June 30, 2025 | 150.7 | 144.96 | 144.96 | 154.13 | 142.08 | 42,928 |
| June 27, 2025 | 152 | 148.39 | 148.39 | 152.5 | 147.5 | 17,378 |
| June 26, 2025 | 146.87 | 152.55 | 152.55 | 154 | 145.93 | 45,390 |
| June 25, 2025 | 139.57 | 145.03 | 145.03 | 149.45 | 139.57 | 35,097 |
| June 24, 2025 | 139.47 | 139.9 | 139.9 | 142.47 | 135.76 | 16,826 |
| June 23, 2025 | 133.48 | 139.47 | 139.47 | 141.7 | 132.88 | 26,343 |
| June 20, 2025 | 136.43 | 134.76 | 134.76 | 138.08 | 132 | 29,215 |
| June 19, 2025 | 136.95 | 135.21 | 135.21 | 138.79 | 135.15 | 9,966 |
| June 18, 2025 | 136.7 | 138.19 | 138.19 | 139 | 134.08 | 15,749 |
| June 17, 2025 | 135.2 | 136.04 | 136.04 | 139 | 135.2 | 33,267 |
| June 16, 2025 | 137.99 | 136.02 | 136.02 | 139.88 | 132.96 | 36,228 |
| June 13, 2025 | 138.42 | 138.61 | 138.61 | 139 | 137.5 | 3,378 |
| June 12, 2025 | 138.25 | 138.46 | 138.46 | 142 | 137.5 | 24,590 |
| June 11, 2025 | 137 | 137.77 | 137.77 | 139.85 | 136.6 | 13,533 |
| June 10, 2025 | 138.32 | 137.63 | 137.63 | 139 | 136.05 | 10,924 |
| June 09, 2025 | 137.22 | 137.16 | 137.16 | 140.91 | 137.1 | 20,520 |
| June 06, 2025 | 137.82 | 137.22 | 137.22 | 141 | 136.7 | 16,846 |
| June 05, 2025 | 139.55 | 137.13 | 137.13 | 141.5 | 136.5 | 28,486 |
| June 04, 2025 | 137.06 | 139.31 | 139.31 | 140.78 | 136.68 | 4,550 |
| June 03, 2025 | 138.01 | 137.18 | 137.18 | 139.16 | 136.73 | 3,601 |
| June 02, 2025 | 142.1 | 137.23 | 137.23 | 142.1 | 136 | 9,900 |
| May 30, 2025 | 138.8 | 139.93 | 139.93 | 141.01 | 136.45 | 24,179 |
| May 29, 2025 | 136.72 | 136.6 | 136.6 | 141.5 | 136 | 26,514 |
| May 28, 2025 | 139.55 | 137.77 | 137.77 | 142.97 | 136.35 | 24,724 |
| May 27, 2025 | 139.9 | 138.14 | 138.14 | 139.9 | 136.16 | 24,133 |
| May 26, 2025 | 142.9 | 137.73 | 137.73 | 142.9 | 136.6 | 28,956 |