144.34
-1.82(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 146.88 | 144.34 | 144.34 | 146.88 | 143.6 | 6,119 |
| August 21, 2025 | 152 | 146.16 | 146.16 | 152.99 | 145 | 22,520 |
| August 20, 2025 | 153 | 152.01 | 152.01 | 154.99 | 149.5 | 13,154 |
| August 19, 2025 | 150.12 | 152.19 | 152.19 | 154 | 148.5 | 31,594 |
| August 18, 2025 | 146.2 | 150.12 | 150.12 | 152 | 146.15 | 17,745 |
| August 14, 2025 | 164 | 150.73 | 150.73 | 164.02 | 150.15 | 43,336 |
| August 13, 2025 | 149.25 | 156.21 | 156.21 | 156.21 | 145.11 | 41,525 |
| August 12, 2025 | 152 | 148.78 | 148.78 | 152.1 | 148 | 12,098 |
| August 11, 2025 | 154.01 | 153.88 | 153.88 | 155 | 146.7 | 17,737 |
| August 08, 2025 | 152.78 | 154.01 | 154.01 | 159 | 151 | 38,140 |
| August 07, 2025 | 151.1 | 152.78 | 152.78 | 154.99 | 151 | 23,831 |
| August 06, 2025 | 151.6 | 151.65 | 151.65 | 159.55 | 151.6 | 13,007 |
| August 05, 2025 | 160 | 158.01 | 158.01 | 163.85 | 157.4 | 48,461 |
| August 04, 2025 | 163.75 | 158.15 | 158.15 | 163.75 | 151.1 | 43,698 |
| August 01, 2025 | 156 | 157.04 | 157.04 | 157.04 | 156 | 23,201 |
| July 31, 2025 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | 13,496 |
| July 30, 2025 | 147.99 | 150.96 | 150.96 | 150.96 | 147.99 | 19,276 |
| July 29, 2025 | 147.25 | 148 | 148 | 148 | 147.25 | 2,229 |
| July 28, 2025 | 152 | 150 | 150 | 152 | 150 | 13,952 |
| July 25, 2025 | 153 | 152.1 | 152.1 | 153 | 151.99 | 15,590 |
| July 24, 2025 | 155.1 | 155.1 | 155.1 | 155.1 | 155.1 | 4,044 |
| July 23, 2025 | 161 | 158.27 | 158.27 | 161 | 158.27 | 3,437 |
| July 22, 2025 | 162.13 | 161.5 | 161.5 | 162.13 | 159 | 11,276 |
| July 21, 2025 | 158.95 | 158.96 | 158.96 | 158.96 | 158.95 | 8,875 |
| July 18, 2025 | 155.02 | 155.85 | 155.85 | 155.85 | 154.1 | 10,707 |
| July 17, 2025 | 160.89 | 157 | 157 | 160.89 | 157 | 33,039 |
| July 16, 2025 | 160.91 | 159.9 | 159.9 | 160.91 | 158.9 | 66,474 |
| July 15, 2025 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | 13,880 |
| July 14, 2025 | 154.67 | 154.67 | 154.67 | 154.67 | 154.67 | 4,423 |
| July 11, 2025 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | 12,727 |
| July 10, 2025 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | 7,957 |
| July 09, 2025 | 144.15 | 145.76 | 145.76 | 145.76 | 144.15 | 12,865 |
| July 08, 2025 | 142.91 | 142.91 | 142.91 | 142.91 | 142.9 | 20,679 |
| July 07, 2025 | 134.62 | 140.11 | 140.11 | 140.11 | 134.62 | 9,601 |
| July 04, 2025 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | 10,637 |
| July 03, 2025 | 140.19 | 140.18 | 140.18 | 140.19 | 140.18 | 2,934 |
| July 02, 2025 | 143.6 | 143.05 | 143.05 | 143.6 | 143.05 | 3,882 |
| July 01, 2025 | 145.97 | 145.97 | 145.97 | 146.14 | 145.97 | 12,621 |
| June 30, 2025 | 151.99 | 148.95 | 148.95 | 151.99 | 148.95 | 6,054 |
| June 27, 2025 | 151 | 151.99 | 151.99 | 152.9 | 151 | 18,174 |
| June 26, 2025 | 146.1 | 150 | 150 | 150.2 | 146.1 | 41,312 |
| June 25, 2025 | 148 | 148.98 | 148.98 | 152.27 | 142.1 | 117,929 |
| June 24, 2025 | 144.9 | 145.02 | 145.02 | 145.23 | 140 | 114,268 |
| June 23, 2025 | 131.69 | 138.32 | 138.32 | 138.32 | 128 | 45,851 |
| June 20, 2025 | 129 | 131.74 | 131.74 | 134 | 129 | 14,162 |
| June 19, 2025 | 127 | 128.39 | 128.39 | 132.5 | 127 | 28,725 |
| June 18, 2025 | 124.78 | 126.24 | 126.24 | 128.69 | 124.59 | 22,669 |
| June 17, 2025 | 124.72 | 124.29 | 124.29 | 125.2 | 123.15 | 12,955 |
| June 16, 2025 | 126.1 | 124.1 | 124.1 | 126.85 | 123 | 16,660 |
| June 13, 2025 | 121.01 | 125.68 | 125.68 | 126.75 | 121.01 | 25,813 |
| June 12, 2025 | 129 | 126 | 126 | 129 | 124.65 | 24,719 |
| June 11, 2025 | 129.13 | 128.02 | 128.02 | 130 | 125 | 45,590 |
| June 10, 2025 | 131.85 | 129.13 | 129.13 | 131.85 | 125.51 | 29,829 |
| June 09, 2025 | 130.2 | 130.69 | 130.69 | 133.2 | 128 | 18,327 |
| June 06, 2025 | 139.29 | 132.91 | 132.91 | 139.29 | 132.4 | 14,983 |
| June 05, 2025 | 144.67 | 138.52 | 138.52 | 146.79 | 136.76 | 21,570 |
| June 04, 2025 | 151.44 | 143.96 | 143.96 | 151.44 | 142.7 | 4,421 |
| June 03, 2025 | 148.86 | 147.18 | 147.18 | 155.95 | 144 | 18,870 |
| June 02, 2025 | 143.33 | 148.86 | 148.86 | 150.49 | 143.33 | 42,249 |
| May 30, 2025 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | 11,857 |