173.23
-1.9(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 179.9 | 175.13 | 175.13 | 180.28 | 172.21 | 282,518 |
| March 10, 2025 | 172 | 181.08 | 181.08 | 184.38 | 168.1 | 495,478 |
| March 07, 2025 | 172.81 | 174.01 | 174.01 | 179.8 | 167.61 | 571,171 |
| March 06, 2025 | 150.5 | 175.11 | 175.11 | 179.6 | 149.48 | 1.18M |
| March 05, 2025 | 132.03 | 151.9 | 151.9 | 156 | 132 | 817,485 |
| March 04, 2025 | 125.01 | 132.5 | 132.5 | 134.74 | 122.23 | 356,861 |
| March 03, 2025 | 140.45 | 128.35 | 128.35 | 141.9 | 125.1 | 293,010 |
| February 28, 2025 | 138 | 142.6 | 142.6 | 143.85 | 135.22 | 132,100 |
| February 27, 2025 | 147.99 | 140.31 | 140.31 | 147.99 | 134.9 | 205,658 |
| February 25, 2025 | 150.6 | 145.23 | 145.23 | 153 | 144.1 | 72,076 |
| February 24, 2025 | 156.05 | 149.89 | 149.89 | 156.05 | 148.78 | 151,354 |
| February 21, 2025 | 155.5 | 157.64 | 157.64 | 160.34 | 152.05 | 142,079 |
| February 20, 2025 | 151.85 | 153.78 | 153.78 | 156.99 | 150.13 | 93,093 |
| February 19, 2025 | 147.22 | 151.16 | 151.16 | 155.82 | 147.05 | 68,802 |
| February 18, 2025 | 154.8 | 148.37 | 148.37 | 157.62 | 145.11 | 80,238 |
| February 17, 2025 | 160.9 | 154.83 | 154.83 | 162.04 | 150.25 | 137,989 |
| February 14, 2025 | 170.75 | 158.5 | 158.5 | 170.75 | 155.5 | 93,234 |
| February 13, 2025 | 167.05 | 171.14 | 171.14 | 172.99 | 164 | 81,809 |
| February 12, 2025 | 163.49 | 167.23 | 167.23 | 170 | 155.4 | 139,603 |
| February 11, 2025 | 173.2 | 163.03 | 163.03 | 173.2 | 160 | 77,394 |
| February 10, 2025 | 174.85 | 171.57 | 171.57 | 174.85 | 168 | 55,778 |
| February 07, 2025 | 175 | 175.55 | 175.55 | 177.92 | 170.56 | 106,845 |
| February 06, 2025 | 177.35 | 172.95 | 172.95 | 177.95 | 172.1 | 77,675 |
| February 05, 2025 | 175 | 174.73 | 174.73 | 185 | 173.32 | 107,432 |
| February 04, 2025 | 169.99 | 172.88 | 172.88 | 177.19 | 165.5 | 137,897 |
| February 03, 2025 | 182.59 | 176.47 | 176.47 | 182.85 | 173.2 | 46,374 |
| February 01, 2025 | 189.88 | 183.94 | 183.94 | 191.01 | 180.99 | 46,647 |
| January 31, 2025 | 188.7 | 189.22 | 189.22 | 193 | 186.05 | 53,030 |
| January 30, 2025 | 185.61 | 187.1 | 187.1 | 191.39 | 185.25 | 75,994 |
| January 29, 2025 | 170.64 | 187.18 | 187.18 | 194.4 | 170.64 | 116,762 |
| January 28, 2025 | 179.9 | 172.33 | 172.33 | 179.9 | 166.42 | 154,082 |
| January 27, 2025 | 189.97 | 177.64 | 177.64 | 189.97 | 176 | 81,259 |
| January 24, 2025 | 191.5 | 187.87 | 187.87 | 191.5 | 183.25 | 68,945 |
| January 23, 2025 | 193.75 | 190.33 | 190.33 | 193.75 | 188.06 | 32,036 |
| January 22, 2025 | 198.1 | 190.9 | 190.9 | 198.1 | 184.02 | 65,541 |
| January 21, 2025 | 197 | 196.15 | 196.15 | 203.77 | 195 | 66,909 |
| January 20, 2025 | 198.84 | 196.31 | 196.31 | 198.84 | 194.1 | 72,417 |
| January 17, 2025 | 196.78 | 196.3 | 196.3 | 199.81 | 191 | 60,697 |
| January 16, 2025 | 194.78 | 195.06 | 195.06 | 197.04 | 192.19 | 128,972 |
| January 15, 2025 | 192.75 | 191.69 | 191.69 | 198.75 | 187.81 | 215,851 |
| January 14, 2025 | 189.2 | 189.38 | 189.38 | 193.18 | 184.42 | 152,710 |
| January 13, 2025 | 203.3 | 186.38 | 186.38 | 203.3 | 185.5 | 200,182 |
| January 10, 2025 | 209 | 201.34 | 201.34 | 212.34 | 200.05 | 68,533 |
| January 09, 2025 | 211.74 | 210.07 | 210.07 | 215 | 208.65 | 52,073 |
| January 08, 2025 | 220.05 | 213.72 | 213.72 | 220.49 | 212 | 34,673 |
| January 07, 2025 | 212.5 | 218.74 | 218.74 | 219.9 | 210.51 | 84,955 |
| January 06, 2025 | 221.4 | 209.37 | 209.37 | 224.3 | 208.35 | 123,304 |
| January 03, 2025 | 219.75 | 218.68 | 218.68 | 226.89 | 217.62 | 131,870 |
| January 02, 2025 | 213.08 | 217.42 | 217.42 | 218 | 213.02 | 63,917 |
| January 01, 2025 | 213.9 | 212.45 | 212.45 | 216.58 | 209.9 | 97,023 |
| December 31, 2024 | 214.2 | 211.64 | 211.64 | 215.14 | 211.1 | 57,191 |
| December 30, 2024 | 218.9 | 215.16 | 215.16 | 218.9 | 213 | 45,988 |
| December 27, 2024 | 214.03 | 216.55 | 216.55 | 219 | 214.03 | 46,064 |
| December 26, 2024 | 219 | 215.92 | 215.92 | 219.66 | 214.41 | 32,584 |
| December 24, 2024 | 216.95 | 218.67 | 218.67 | 220.95 | 215.07 | 39,341 |
| December 23, 2024 | 219.01 | 216.08 | 216.08 | 221.2 | 215.1 | 49,828 |
| December 20, 2024 | 223.05 | 220.01 | 220.01 | 225 | 218.6 | 56,055 |
| December 19, 2024 | 226 | 223.04 | 223.04 | 226.35 | 222.25 | 53,473 |
| December 18, 2024 | 227.4 | 226.73 | 226.73 | 230.84 | 224 | 65,661 |
| December 17, 2024 | 231 | 226.72 | 226.72 | 232.74 | 226 | 73,146 |