144.09
+2.09(+1.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 140.1 | 144.09 | 144.09 | 148 | 135 | 4,413 |
| August 14, 2025 | 142.5 | 142 | 142 | 142.5 | 142 | 278 |
| August 13, 2025 | 142 | 143.05 | 143.05 | 143.05 | 142 | 644 |
| August 12, 2025 | 144 | 142.1 | 142.1 | 144 | 142.1 | 863 |
| August 11, 2025 | 145 | 142.1 | 142.1 | 145 | 142.1 | 486 |
| August 08, 2025 | 144.1 | 145 | 145 | 145 | 144.1 | 748 |
| August 07, 2025 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | 1,215 |
| August 06, 2025 | 146.77 | 147 | 147 | 147 | 146.1 | 1,017 |
| August 05, 2025 | 150.36 | 147.5 | 147.5 | 150.36 | 147.5 | 9,850 |
| August 04, 2025 | 152 | 150.36 | 150.36 | 152 | 150 | 1,815 |
| August 01, 2025 | 155 | 152 | 152 | 155 | 152 | 1,444 |
| July 31, 2025 | 154.9 | 155 | 155 | 155 | 154.9 | 2,561 |
| July 30, 2025 | 153.6 | 155 | 155 | 155 | 153.6 | 1,717 |
| July 29, 2025 | 152.3 | 154.37 | 154.37 | 155.14 | 152.3 | 663 |
| July 28, 2025 | 151 | 152.1 | 152.1 | 152.1 | 151 | 1,017 |
| July 25, 2025 | 152 | 152.1 | 152.1 | 154 | 152 | 2,231 |
| July 24, 2025 | 155.6 | 154 | 154 | 155.6 | 153.8 | 20,399 |
| July 23, 2025 | 156.01 | 155.6 | 155.6 | 156.01 | 155 | 4,504 |
| July 22, 2025 | 159.2 | 157 | 157 | 159.2 | 157 | 319 |
| July 21, 2025 | 161.19 | 160 | 160 | 161.19 | 160 | 1,580 |
| July 18, 2025 | 160.51 | 162 | 162 | 162 | 160.51 | 1,654 |
| July 17, 2025 | 157.5 | 160.24 | 160.24 | 160.24 | 157.5 | 1,953 |
| July 16, 2025 | 155.97 | 157.1 | 157.1 | 157.1 | 155.97 | 6,584 |
| July 15, 2025 | 159.16 | 159.16 | 159.16 | 162.1 | 159.16 | 9,701 |
| July 14, 2025 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | 771 |
| July 11, 2025 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | 75 |
| July 10, 2025 | 169.12 | 169.12 | 169.12 | 169.12 | 169.12 | 615 |
| July 09, 2025 | 174.55 | 172.58 | 172.58 | 174.55 | 172.58 | 1,307 |
| July 08, 2025 | 192.57 | 176.11 | 176.11 | 192.57 | 174.55 | 55,898 |
| July 07, 2025 | 183.4 | 183.4 | 183.4 | 183.4 | 183.4 | 26,188 |
| July 04, 2025 | 174.67 | 174.67 | 174.67 | 174.67 | 174.67 | 8,354 |
| July 03, 2025 | 165.84 | 166.36 | 166.36 | 166.36 | 165.69 | 14,666 |
| July 02, 2025 | 158.43 | 158.44 | 158.44 | 158.44 | 156 | 19,663 |
| July 01, 2025 | 149.75 | 150.9 | 150.9 | 150.9 | 149.7 | 26,405 |
| June 30, 2025 | 143.62 | 143.72 | 143.72 | 143.72 | 139.62 | 16,608 |
| June 27, 2025 | 136.88 | 136.88 | 136.88 | 136.88 | 136 | 1,895 |
| June 26, 2025 | 131.63 | 134.2 | 134.2 | 134.2 | 131.63 | 6,548 |
| June 25, 2025 | 131.05 | 131.57 | 131.57 | 131.57 | 131 | 8,672 |
| June 24, 2025 | 133 | 131.05 | 131.05 | 133 | 131.05 | 5,622 |
| June 23, 2025 | 130.58 | 130.58 | 130.58 | 130.58 | 129.93 | 2,529 |
| June 20, 2025 | 127.3 | 129.94 | 129.94 | 129.94 | 127.3 | 5,786 |
| June 19, 2025 | 129.95 | 127.4 | 127.4 | 129.95 | 127.4 | 4,876 |
| June 18, 2025 | 130 | 130 | 130 | 130 | 130 | 451 |
| June 17, 2025 | 132.75 | 130.09 | 130.09 | 132.75 | 130.09 | 3,562 |
| June 16, 2025 | 132.99 | 132.75 | 132.75 | 132.99 | 132 | 6,533 |
| June 13, 2025 | 128.69 | 131.26 | 131.26 | 131.26 | 128.69 | 9,018 |
| June 12, 2025 | 128.69 | 128.69 | 128.69 | 132 | 128.69 | 35,559 |
| June 11, 2025 | 134 | 131.32 | 131.32 | 134 | 131.32 | 7,125 |
| June 10, 2025 | 135.31 | 134 | 134 | 135.31 | 134 | 5,616 |
| June 09, 2025 | 137.95 | 135.31 | 135.31 | 137.95 | 135.31 | 5,602 |
| June 06, 2025 | 139.2 | 138.08 | 138.08 | 139.2 | 138.08 | 5,404 |
| June 05, 2025 | 141 | 140.9 | 140.9 | 141 | 140.9 | 1,626 |
| June 04, 2025 | 141.1 | 141.05 | 141.05 | 141.1 | 141.05 | 4,013 |
| June 03, 2025 | 145 | 143.57 | 143.57 | 145 | 143.57 | 4,082 |
| June 02, 2025 | 147.64 | 146.5 | 146.5 | 147.64 | 146 | 3,267 |
| May 30, 2025 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | 4,016 |
| May 29, 2025 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | 6,444 |
| May 28, 2025 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | 2,366 |
| May 27, 2025 | 157.67 | 157.67 | 157.67 | 157.67 | 157.67 | 968 |
| May 26, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | 2,645 |