161.29
-0.34(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 162.43 | 161.29 | 161.29 | 164.38 | 159.1 | 15,417 |
| August 21, 2025 | 158.89 | 161.63 | 161.63 | 162.99 | 157 | 9,209 |
| August 20, 2025 | 158.92 | 158.89 | 158.89 | 159.5 | 156.05 | 7,614 |
| August 19, 2025 | 156.7 | 157.71 | 157.71 | 159.6 | 153.03 | 6,546 |
| August 18, 2025 | 155.98 | 154.49 | 154.49 | 157.79 | 152.5 | 18,724 |
| August 14, 2025 | 155.8 | 152.77 | 152.77 | 155.8 | 151.55 | 9,514 |
| August 13, 2025 | 161.78 | 154.66 | 154.66 | 163.3 | 153.1 | 13,373 |
| August 12, 2025 | 166 | 160.98 | 160.98 | 166 | 160 | 13,496 |
| August 11, 2025 | 165.1 | 165.51 | 165.51 | 168 | 163.99 | 10,166 |
| August 08, 2025 | 170.99 | 167.6 | 167.6 | 170.99 | 167.5 | 7,171 |
| August 07, 2025 | 170.96 | 167.36 | 167.36 | 170.96 | 165.1 | 3,930 |
| August 06, 2025 | 171.9 | 167.77 | 167.77 | 171.9 | 165.9 | 3,371 |
| August 05, 2025 | 170 | 168.15 | 168.15 | 173.89 | 167 | 7,179 |
| August 04, 2025 | 165.91 | 170.65 | 170.65 | 174 | 165.91 | 11,464 |
| August 01, 2025 | 165.28 | 165.91 | 165.91 | 169.8 | 165.1 | 7,259 |
| July 31, 2025 | 171.45 | 168.96 | 168.96 | 171.49 | 167.45 | 6,162 |
| July 30, 2025 | 173.99 | 170.6 | 170.6 | 173.99 | 170 | 6,514 |
| July 29, 2025 | 165.65 | 172.62 | 172.62 | 173.9 | 165.65 | 8,636 |
| July 28, 2025 | 171.22 | 166.14 | 166.14 | 173 | 165 | 7,860 |
| July 25, 2025 | 174.89 | 171.22 | 171.22 | 175.9 | 169.55 | 11,370 |
| July 24, 2025 | 177.5 | 174.72 | 174.72 | 177.9 | 173.63 | 6,757 |
| July 23, 2025 | 178.94 | 175.9 | 175.9 | 178.94 | 170.9 | 14,951 |
| July 22, 2025 | 178.38 | 177.88 | 177.88 | 183.1 | 176.9 | 16,042 |
| July 21, 2025 | 178.05 | 175.86 | 175.86 | 178.94 | 175.15 | 20,426 |
| July 18, 2025 | 178.19 | 178.05 | 178.05 | 178.5 | 175.1 | 11,365 |
| July 17, 2025 | 178.5 | 175.38 | 175.38 | 178.5 | 175.15 | 38,875 |
| July 16, 2025 | 179.76 | 176.29 | 176.29 | 179.76 | 176 | 13,579 |
| July 15, 2025 | 175.11 | 178.87 | 178.87 | 180.5 | 175.11 | 7,406 |
| July 14, 2025 | 177.7 | 179 | 179 | 179.5 | 174 | 8,749 |
| July 11, 2025 | 179.97 | 176.83 | 176.83 | 179.97 | 175.22 | 7,014 |
| July 10, 2025 | 176.92 | 177.81 | 177.81 | 179.99 | 175.05 | 12,885 |
| July 09, 2025 | 178.5 | 176.92 | 176.92 | 179.98 | 176.5 | 11,074 |
| July 08, 2025 | 181.45 | 178.46 | 178.46 | 181.45 | 175 | 11,700 |
| July 07, 2025 | 181.9 | 179.57 | 179.57 | 181.9 | 178.05 | 10,560 |
| July 04, 2025 | 180.64 | 181.9 | 181.9 | 183 | 178 | 8,871 |
| July 03, 2025 | 179.99 | 178.74 | 178.74 | 181.9 | 177.12 | 17,155 |
| July 02, 2025 | 179.82 | 178.65 | 178.65 | 180.95 | 177.5 | 11,732 |
| July 01, 2025 | 181.74 | 179.82 | 179.82 | 183.99 | 178.5 | 19,816 |
| June 30, 2025 | 184 | 181.75 | 181.75 | 184 | 173.65 | 28,091 |
| June 27, 2025 | 182 | 181.96 | 181.96 | 186 | 181 | 37,304 |
| June 26, 2025 | 186.25 | 182.62 | 182.62 | 186.25 | 179.26 | 23,097 |
| June 25, 2025 | 182.06 | 184 | 184 | 185 | 182 | 23,297 |
| June 24, 2025 | 184 | 181.16 | 181.16 | 184 | 178.5 | 23,107 |
| June 23, 2025 | 183.35 | 179.19 | 179.19 | 183.45 | 175 | 36,500 |
| June 20, 2025 | 186 | 183.35 | 183.35 | 190.99 | 180.4 | 38,012 |
| June 19, 2025 | 197.05 | 185.55 | 185.55 | 204.6 | 185 | 548,827 |
| June 18, 2025 | 208.02 | 197.91 | 197.91 | 210.2 | 195.3 | 853,834 |
| June 17, 2025 | 184.15 | 208.05 | 208.05 | 215.2 | 180.46 | 4.44M |
| June 16, 2025 | 177.05 | 182.32 | 182.32 | 183.56 | 175.8 | 101,212 |
| June 13, 2025 | 178 | 179.64 | 179.64 | 181.56 | 174.67 | 82,242 |
| June 12, 2025 | 184.74 | 179.32 | 179.32 | 186.69 | 177 | 75,543 |
| June 11, 2025 | 188.5 | 183.25 | 183.25 | 189.34 | 182.14 | 124,807 |
| June 10, 2025 | 185.99 | 186.64 | 186.64 | 192.01 | 184 | 107,005 |
| June 09, 2025 | 181.45 | 185.05 | 185.05 | 187.79 | 181.35 | 65,830 |
| June 06, 2025 | 181.9 | 181.45 | 181.45 | 182.75 | 180.5 | 37,611 |
| June 05, 2025 | 181.15 | 181.44 | 181.44 | 189.7 | 180 | 121,345 |
| June 04, 2025 | 182.99 | 180.27 | 180.27 | 184.99 | 179.25 | 63,371 |
| June 03, 2025 | 186.54 | 182.34 | 182.34 | 189 | 180.61 | 67,217 |
| June 02, 2025 | 181.97 | 186.07 | 186.07 | 193.6 | 179.37 | 126,017 |
| May 30, 2025 | 183.32 | 181.97 | 181.97 | 184.41 | 180.13 | 63,649 |