157.97
-4.79(-2.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 161 | 157.97 | 157.97 | 161.99 | 156.25 | 9,699 |
| August 18, 2025 | 162.61 | 162.76 | 162.76 | 163.51 | 158.12 | 13,563 |
| August 14, 2025 | 156.32 | 159.42 | 159.42 | 164.48 | 149.5 | 33,119 |
| August 13, 2025 | 158.95 | 155.38 | 155.38 | 159.17 | 154.22 | 3,329 |
| August 12, 2025 | 153.53 | 156.05 | 156.05 | 158.13 | 153.53 | 3,497 |
| August 11, 2025 | 155.99 | 154.25 | 154.25 | 158.5 | 153.46 | 8,084 |
| August 08, 2025 | 157.01 | 156.52 | 156.52 | 159.8 | 155 | 11,205 |
| August 07, 2025 | 157 | 158.25 | 158.25 | 161.47 | 157 | 41,560 |
| August 06, 2025 | 164.99 | 159.97 | 159.97 | 164.99 | 159.25 | 23,356 |
| August 05, 2025 | 158 | 161.97 | 161.97 | 164.8 | 156.01 | 25,803 |
| August 04, 2025 | 157.99 | 160.18 | 160.18 | 167.19 | 154.25 | 172,199 |
| August 01, 2025 | 157.03 | 153.4 | 153.4 | 160.4 | 150 | 61,377 |
| July 31, 2025 | 153 | 159.6 | 159.6 | 161 | 149.76 | 91,863 |
| July 30, 2025 | 154.08 | 155.63 | 155.63 | 156.09 | 148.69 | 47,002 |
| July 29, 2025 | 146.79 | 153.42 | 153.42 | 154 | 144 | 92,538 |
| July 28, 2025 | 147.55 | 146.79 | 146.79 | 148.49 | 140.5 | 18,733 |
| July 25, 2025 | 145 | 144.59 | 144.59 | 147.55 | 143.5 | 10,060 |
| July 24, 2025 | 147.01 | 146.1 | 146.1 | 151.9 | 145.55 | 7,019 |
| July 23, 2025 | 146.41 | 149.24 | 149.24 | 151 | 146.32 | 9,304 |
| July 22, 2025 | 149 | 146.54 | 146.54 | 150.5 | 145.81 | 16,700 |
| July 21, 2025 | 150 | 148.41 | 148.41 | 150 | 143.58 | 59,874 |
| July 18, 2025 | 150.3 | 148.26 | 148.26 | 153.69 | 144.42 | 54,663 |
| July 17, 2025 | 148.5 | 148.89 | 148.89 | 151.12 | 144.01 | 81,134 |
| July 16, 2025 | 157.7 | 149.23 | 149.23 | 160.9 | 146.8 | 122,645 |
| July 15, 2025 | 162.68 | 154.16 | 154.16 | 162.68 | 151.99 | 106,016 |
| July 14, 2025 | 162.21 | 159.36 | 159.36 | 166.19 | 156.6 | 22,049 |
| July 11, 2025 | 165 | 161.78 | 161.78 | 165 | 149.35 | 158,998 |
| July 10, 2025 | 170.83 | 164.07 | 164.07 | 171.9 | 163 | 19,116 |
| July 09, 2025 | 168 | 171.24 | 171.24 | 173.86 | 168 | 6,901 |
| July 08, 2025 | 169.52 | 169.24 | 169.24 | 172.97 | 167 | 6,418 |
| July 07, 2025 | 170.8 | 169.35 | 169.35 | 171.39 | 166.5 | 9,954 |
| July 04, 2025 | 177.9 | 169.08 | 169.08 | 177.9 | 168.01 | 23,899 |
| July 03, 2025 | 179 | 174.85 | 174.85 | 179 | 172.21 | 17,338 |
| July 02, 2025 | 186.41 | 176.77 | 176.77 | 186.41 | 175.21 | 26,745 |
| July 01, 2025 | 182.3 | 184.67 | 184.67 | 188 | 182 | 27,941 |
| June 30, 2025 | 182 | 186.26 | 186.26 | 188 | 176 | 70,240 |
| June 27, 2025 | 167.82 | 182.75 | 182.75 | 185.5 | 163.5 | 141,634 |
| June 26, 2025 | 168.04 | 168.64 | 168.64 | 169.98 | 165.02 | 14,220 |
| June 25, 2025 | 164.99 | 168.07 | 168.07 | 168.5 | 160.53 | 28,636 |
| June 24, 2025 | 162.13 | 163.23 | 163.23 | 164.1 | 159 | 13,105 |
| June 23, 2025 | 159.5 | 161.76 | 161.76 | 162.8 | 158.18 | 9,366 |
| June 20, 2025 | 161.18 | 159.92 | 159.92 | 162 | 157.27 | 4,639 |
| June 19, 2025 | 158.19 | 160.06 | 160.06 | 163.4 | 158 | 2,730 |
| June 18, 2025 | 165 | 161.07 | 161.07 | 168.99 | 160.21 | 7,036 |
| June 17, 2025 | 163.96 | 162.54 | 162.54 | 165.59 | 162 | 3,762 |
| June 16, 2025 | 167.85 | 163.96 | 163.96 | 168.72 | 159 | 29,895 |
| June 13, 2025 | 169 | 168.09 | 168.09 | 170.91 | 167.85 | 8,998 |
| June 12, 2025 | 171.61 | 173.6 | 173.6 | 175.59 | 171.35 | 7,257 |
| June 11, 2025 | 170.2 | 171.61 | 171.61 | 175 | 170.2 | 16,681 |
| June 10, 2025 | 177.89 | 175.19 | 175.19 | 181.35 | 172.8 | 26,166 |
| June 09, 2025 | 182 | 178.39 | 178.39 | 184.27 | 175.25 | 39,330 |
| June 06, 2025 | 191 | 181.72 | 181.72 | 191 | 180.01 | 11,806 |
| June 05, 2025 | 187.21 | 185.7 | 185.7 | 191.9 | 183.3 | 19,164 |
| June 04, 2025 | 188.43 | 185.08 | 185.08 | 188.43 | 181.01 | 14,033 |
| June 03, 2025 | 191.5 | 181.8 | 181.8 | 202 | 180.31 | 46,002 |
| June 02, 2025 | 178.02 | 189.78 | 189.78 | 190.8 | 177.01 | 76,120 |
| May 30, 2025 | 183.92 | 181.05 | 181.05 | 183.92 | 180.1 | 2,194 |
| May 29, 2025 | 188.19 | 183.23 | 183.23 | 188.7 | 180 | 32,373 |
| May 28, 2025 | 182.24 | 186.08 | 186.08 | 188.49 | 179.99 | 30,470 |
| May 27, 2025 | 180.38 | 185.17 | 185.17 | 187 | 180.38 | 15,318 |