174.01
+6.86(+4.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 167.32 | 174.01 | 174.01 | 174.42 | 165.54 | 7.95M |
| August 18, 2025 | 165 | 167.15 | 167.15 | 169.35 | 164.91 | 4.42M |
| August 14, 2025 | 165.8 | 163.38 | 163.38 | 165.8 | 163.01 | 2.02M |
| August 13, 2025 | 166.95 | 165.7 | 165.7 | 168.39 | 164.84 | 2.36M |
| August 12, 2025 | 166.06 | 166.7 | 166.7 | 167.9 | 165.61 | 2.35M |
| August 11, 2025 | 165.24 | 166.06 | 166.06 | 166.69 | 163.9 | 2.12M |
| August 08, 2025 | 166.15 | 165.19 | 165.19 | 168.98 | 164.7 | 3.9M |
| August 07, 2025 | 163.5 | 166.13 | 166.13 | 166.74 | 162.25 | 4.1M |
| August 06, 2025 | 166.75 | 164.54 | 164.54 | 166.8 | 163.91 | 4.38M |
| August 05, 2025 | 168.03 | 165.89 | 165.89 | 168.89 | 164.78 | 3.03M |
| August 04, 2025 | 164.06 | 168.03 | 168.03 | 168.65 | 163.1 | 5.16M |
| August 01, 2025 | 168 | 163.42 | 163.42 | 168.58 | 163 | 3.58M |
| July 31, 2025 | 167.2 | 168.08 | 168.08 | 169.71 | 166.42 | 7.72M |
| July 30, 2025 | 174.23 | 168.27 | 168.27 | 174.23 | 167.85 | 5.41M |
| July 29, 2025 | 175 | 173.44 | 173.44 | 176.75 | 172.3 | 6.14M |
| July 28, 2025 | 178.18 | 175.03 | 175.03 | 178.97 | 174.31 | 7.15M |
| July 25, 2025 | 183 | 178.19 | 178.19 | 183.84 | 176.7 | 14.32M |
| July 24, 2025 | 182 | 184.15 | 184.15 | 184.63 | 181.2 | 7M |
| July 23, 2025 | 181.3 | 181.43 | 181.43 | 181.79 | 179.65 | 2.99M |
| July 22, 2025 | 182.3 | 180.94 | 180.94 | 183 | 178.5 | 6.63M |
| July 21, 2025 | 180.9 | 182.25 | 182.25 | 184.23 | 178.7 | 16.87M |
| July 18, 2025 | 184.64 | 187.02 | 187.02 | 188.15 | 183.88 | 12.49M |
| July 17, 2025 | 183.68 | 185.19 | 185.19 | 185.9 | 182.4 | 6.53M |
| July 16, 2025 | 179.5 | 183.68 | 183.68 | 184.25 | 179.06 | 14.74M |
| July 15, 2025 | 175.26 | 180.15 | 180.15 | 182 | 175.26 | 15.06M |
| July 14, 2025 | 175 | 175.14 | 175.14 | 177.14 | 174.38 | 2.55M |
| July 11, 2025 | 178.24 | 175.59 | 175.59 | 179.7 | 174.85 | 3.54M |
| July 10, 2025 | 178.05 | 178.26 | 178.26 | 179.17 | 177.07 | 5.18M |
| July 09, 2025 | 175.4 | 178.02 | 178.02 | 178.5 | 175 | 6.34M |
| July 08, 2025 | 177.55 | 174.7 | 174.7 | 178.25 | 173.8 | 6.39M |
| July 07, 2025 | 179.5 | 177.49 | 177.49 | 180.45 | 177.01 | 3.9M |
| July 04, 2025 | 180.5 | 180.06 | 180.06 | 182.44 | 176.63 | 12.46M |
| July 03, 2025 | 187.6 | 183.93 | 183.93 | 188.33 | 183.04 | 7.74M |
| July 02, 2025 | 190.25 | 187.88 | 187.88 | 190.9 | 187.09 | 11.55M |
| July 01, 2025 | 190.03 | 187.19 | 187.19 | 190.51 | 185.68 | 8.17M |
| June 30, 2025 | 186.01 | 189.64 | 189.64 | 192.48 | 185.31 | 11.43M |
| June 27, 2025 | 185.02 | 185.61 | 185.61 | 187.29 | 183.6 | 10.46M |
| June 26, 2025 | 182 | 185.06 | 185.06 | 185.72 | 181.51 | 9.13M |
| June 25, 2025 | 179.9 | 181.99 | 181.99 | 183.1 | 179.85 | 6.63M |
| June 24, 2025 | 181.51 | 180.22 | 180.22 | 183 | 179.47 | 5.71M |
| June 23, 2025 | 178 | 180.21 | 180.21 | 180.85 | 177.44 | 6.43M |
| June 20, 2025 | 177.5 | 180.05 | 180.05 | 181.2 | 177.5 | 3.89M |
| June 19, 2025 | 180.67 | 178.25 | 178.25 | 180.77 | 177 | 8.79M |
| June 18, 2025 | 175.99 | 180.75 | 180.75 | 181.67 | 175.57 | 17.6M |
| June 17, 2025 | 178.32 | 175.01 | 175.01 | 179.9 | 174.25 | 3.9M |
| June 16, 2025 | 175.15 | 178.46 | 178.46 | 178.81 | 172 | 7.84M |
| June 13, 2025 | 172.5 | 175.19 | 175.19 | 176.89 | 172.5 | 9.23M |
| June 12, 2025 | 182.47 | 177.68 | 177.68 | 183.6 | 176.87 | 5.12M |
| June 11, 2025 | 181.23 | 182.47 | 182.47 | 182.88 | 179.25 | 11.86M |
| June 10, 2025 | 186.1 | 181.09 | 181.09 | 186.1 | 180.61 | 8.75M |
| June 09, 2025 | 175.3 | 186.24 | 186.24 | 187.46 | 174.98 | 46.61M |
| June 06, 2025 | 167.05 | 173.55 | 173.55 | 174.23 | 166.41 | 15.84M |
| June 05, 2025 | 169.8 | 166.86 | 166.86 | 170.65 | 166.52 | 6.42M |
| June 04, 2025 | 169.9 | 169.02 | 169.02 | 169.95 | 166.31 | 4.87M |
| June 03, 2025 | 173.75 | 170.02 | 170.02 | 173.95 | 169.5 | 3.69M |
| June 02, 2025 | 170.54 | 172.75 | 172.75 | 175.21 | 169.53 | 8.63M |
| May 30, 2025 | 170.93 | 170.19 | 170.19 | 171.92 | 167.1 | 6.01M |
| May 29, 2025 | 170.04 | 170.93 | 170.93 | 171.9 | 168.58 | 5.05M |
| May 28, 2025 | 169 | 169.21 | 169.21 | 171.2 | 168.58 | 4.77M |
| May 27, 2025 | 166.1 | 168.95 | 168.95 | 170.75 | 166.1 | 10.6M |