153.30
+6.21(+4.22%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 20, 2025 | 147.9 | 153.3 | 153.3 | 154.4 | 146.15 | 58,818 |
June 19, 2025 | 152.57 | 147.09 | 147.09 | 154 | 146 | 36,876 |
June 18, 2025 | 152.9 | 152.57 | 152.57 | 154.8 | 150.61 | 16,132 |
June 17, 2025 | 153.7 | 151.22 | 151.22 | 153.7 | 150.26 | 31,466 |
June 16, 2025 | 155.99 | 151.7 | 151.7 | 155.99 | 150.2 | 24,766 |
June 13, 2025 | 153.14 | 153.93 | 153.93 | 157 | 153 | 45,310 |
June 12, 2025 | 157.1 | 157.43 | 157.43 | 159 | 156.5 | 31,526 |
June 11, 2025 | 159.99 | 157.27 | 157.27 | 161 | 156 | 49,414 |
June 10, 2025 | 153.54 | 156.59 | 156.59 | 159 | 153.5 | 61,188 |
June 09, 2025 | 161.8 | 153.01 | 153.01 | 162.04 | 150.45 | 121,784 |
June 06, 2025 | 157.32 | 158.37 | 158.37 | 163.99 | 154 | 45,077 |
June 05, 2025 | 158.11 | 157.32 | 157.32 | 159.94 | 156.01 | 28,647 |
June 04, 2025 | 158.43 | 156.55 | 156.55 | 160.45 | 155 | 31,409 |
June 03, 2025 | 163.88 | 158.26 | 158.26 | 164.9 | 157.9 | 43,887 |
June 02, 2025 | 161 | 158.7 | 158.7 | 161 | 156 | 43,546 |
May 30, 2025 | 167.8 | 161.55 | 161.55 | 167.8 | 157.88 | 236,383 |
May 29, 2025 | 171 | 166.89 | 166.89 | 171.98 | 166.51 | 177,885 |
May 28, 2025 | 166.34 | 169.98 | 169.98 | 172 | 165.5 | 397,381 |
May 27, 2025 | 168.5 | 165.52 | 165.52 | 168.5 | 164.68 | 71,547 |
May 26, 2025 | 166.6 | 166.88 | 166.88 | 169.4 | 165.98 | 406,534 |
May 23, 2025 | 162.3 | 165.62 | 165.62 | 169 | 160.16 | 926,141 |
May 22, 2025 | 163 | 161.22 | 161.22 | 163.92 | 160.65 | 98,221 |
May 21, 2025 | 164.5 | 163.59 | 163.59 | 164.84 | 162.01 | 92,565 |
May 20, 2025 | 165.85 | 163.52 | 163.52 | 167.84 | 162.84 | 124,964 |
May 19, 2025 | 169.01 | 165.84 | 165.84 | 170 | 164.9 | 227,169 |
May 16, 2025 | 168.99 | 168.58 | 168.58 | 171 | 167.1 | 254,277 |
May 15, 2025 | 172 | 171.83 | 171.83 | 172.5 | 170 | 262,515 |
May 14, 2025 | 167.7 | 169.48 | 169.48 | 172.8 | 167.3 | 447,833 |
May 13, 2025 | 167.01 | 165.98 | 165.98 | 169.6 | 164.57 | 279,557 |
May 12, 2025 | 158 | 167.01 | 167.01 | 182.3 | 156.1 | 1.98M |
May 09, 2025 | 148.4 | 151.92 | 151.92 | 154.79 | 147 | 206,254 |
May 08, 2025 | 157.9 | 155.14 | 155.14 | 159.5 | 152 | 212,474 |
May 07, 2025 | 151 | 156.19 | 156.19 | 156.99 | 150.7 | 304,829 |
May 06, 2025 | 158.98 | 154.29 | 154.29 | 159.39 | 151.9 | 184,928 |
May 05, 2025 | 150 | 158.74 | 158.74 | 159.8 | 149 | 404,641 |
May 02, 2025 | 152.35 | 148.86 | 148.86 | 159.9 | 146.32 | 383,781 |
April 30, 2025 | 157.1 | 152.33 | 152.33 | 158 | 151 | 168,760 |
April 29, 2025 | 154.3 | 156.31 | 156.31 | 162.5 | 154.3 | 722,093 |
April 28, 2025 | 157 | 154.77 | 154.77 | 164.6 | 150.6 | 568,111 |
April 25, 2025 | 166 | 157.53 | 157.53 | 166.78 | 156 | 891,132 |
April 24, 2025 | 163 | 170.76 | 170.76 | 175.47 | 161 | 4.66M |
April 23, 2025 | 131.9 | 157.52 | 157.52 | 157.52 | 130.45 | 3.6M |
April 22, 2025 | 128.95 | 131.27 | 131.27 | 133 | 126.23 | 308,713 |
April 21, 2025 | 126.5 | 128.71 | 128.71 | 130.5 | 126.01 | 223,825 |
April 17, 2025 | 124.79 | 125.53 | 125.53 | 128.48 | 122.48 | 164,509 |
April 16, 2025 | 123.3 | 124.49 | 124.49 | 126.39 | 123.1 | 157,615 |
April 15, 2025 | 119.32 | 122.35 | 122.35 | 123.51 | 118.31 | 220,015 |
April 11, 2025 | 116.76 | 117.56 | 117.56 | 118.9 | 116.18 | 152,494 |
April 09, 2025 | 119.91 | 114.76 | 114.76 | 119.91 | 114 | 194,613 |
April 08, 2025 | 114.67 | 120.13 | 120.13 | 121.24 | 113.15 | 213,172 |
April 07, 2025 | 113.99 | 111.43 | 111.43 | 113.99 | 109.15 | 348,411 |
April 04, 2025 | 125.75 | 118.64 | 118.64 | 127 | 115.65 | 299,299 |
April 03, 2025 | 122.99 | 125.99 | 125.99 | 129.37 | 121.66 | 246,098 |
April 02, 2025 | 123.5 | 122.99 | 122.99 | 123.98 | 120 | 190,021 |
April 01, 2025 | 117.12 | 123.7 | 123.7 | 124.35 | 116.99 | 431,502 |
March 28, 2025 | 122.8 | 116.94 | 116.94 | 127.11 | 116.1 | 586,628 |
March 27, 2025 | 117 | 122.88 | 122.88 | 124.99 | 116.27 | 593,204 |
March 26, 2025 | 122.4 | 116.54 | 116.54 | 123.45 | 115.88 | 445,057 |
March 25, 2025 | 127 | 121.49 | 121.49 | 128.49 | 120.93 | 351,180 |
March 24, 2025 | 127.97 | 126.08 | 126.08 | 129.27 | 125.5 | 272,230 |