164.45
+1.53(+0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 164.8 | 164.45 | 164.45 | 165.14 | 163.41 | 1.22M |
| August 14, 2025 | 164.32 | 162.92 | 162.92 | 164.87 | 162.6 | 797,835 |
| August 13, 2025 | 165.31 | 164.32 | 164.32 | 166.29 | 163.5 | 1.45M |
| August 12, 2025 | 162 | 164.81 | 164.81 | 166.34 | 162 | 2.05M |
| August 11, 2025 | 163.19 | 161.99 | 161.99 | 163.69 | 160.22 | 1.75M |
| August 08, 2025 | 166.15 | 163.19 | 163.19 | 166.24 | 162.01 | 2.64M |
| August 07, 2025 | 161.4 | 165.84 | 165.84 | 170.27 | 160.5 | 18.19M |
| August 06, 2025 | 164.27 | 161.52 | 161.52 | 165.44 | 161.23 | 2.8M |
| August 05, 2025 | 164.2 | 164.27 | 164.27 | 167.07 | 162.5 | 2.21M |
| August 04, 2025 | 166.13 | 163.8 | 163.8 | 166.86 | 162.51 | 2.48M |
| August 01, 2025 | 169 | 165.53 | 165.53 | 169.51 | 164.69 | 4.7M |
| July 31, 2025 | 173.5 | 169.51 | 169.51 | 177.99 | 167.46 | 6.06M |
| July 30, 2025 | 175.5 | 176.61 | 176.61 | 181.25 | 175.5 | 5.5M |
| July 29, 2025 | 173.1 | 177.03 | 177.03 | 178.15 | 172.58 | 2.29M |
| July 28, 2025 | 172.8 | 173.99 | 173.99 | 175.54 | 172.16 | 1.32M |
| July 25, 2025 | 175 | 173.11 | 173.11 | 177.8 | 172.81 | 1.86M |
| July 24, 2025 | 178.35 | 175.14 | 175.14 | 179.61 | 175 | 2.49M |
| July 23, 2025 | 178.7 | 178.14 | 178.14 | 179.15 | 177.58 | 1.8M |
| July 22, 2025 | 179.5 | 177.93 | 177.93 | 179.7 | 177.51 | 1.6M |
| July 21, 2025 | 178.65 | 178.82 | 178.82 | 179.84 | 177 | 2.36M |
| July 18, 2025 | 180.3 | 178.74 | 178.74 | 181.35 | 178.47 | 1.94M |
| July 17, 2025 | 181.3 | 180.7 | 180.7 | 182.29 | 180 | 1.62M |
| July 16, 2025 | 180.99 | 181.3 | 181.3 | 181.79 | 179.9 | 2.75M |
| July 15, 2025 | 181 | 181.85 | 181.85 | 183 | 180.01 | 3.95M |
| July 14, 2025 | 174.81 | 180.07 | 180.07 | 181.2 | 174.22 | 4.33M |
| July 11, 2025 | 177.85 | 174.81 | 174.81 | 179.56 | 173.93 | 2.39M |
| July 10, 2025 | 181.3 | 178.44 | 178.44 | 182 | 177.71 | 2.75M |
| July 09, 2025 | 180.59 | 180.76 | 180.76 | 181.83 | 178.61 | 3.62M |
| July 08, 2025 | 181.5 | 180.39 | 180.39 | 182.75 | 179.5 | 5.17M |
| July 07, 2025 | 178.45 | 180.53 | 180.53 | 181.89 | 177.26 | 4.11M |
| July 04, 2025 | 178.08 | 178.6 | 178.6 | 179.88 | 177.28 | 2.95M |
| July 03, 2025 | 177.5 | 178.08 | 178.08 | 179.45 | 175.41 | 4.03M |
| July 02, 2025 | 178.16 | 177.09 | 177.09 | 178.78 | 173.81 | 7.25M |
| July 01, 2025 | 172 | 176.45 | 176.45 | 177 | 172 | 8.69M |
| June 30, 2025 | 173 | 171.75 | 171.75 | 173.15 | 170.82 | 1.73M |
| June 27, 2025 | 173.5 | 172.3 | 172.3 | 173.5 | 171.5 | 3.2M |
| June 26, 2025 | 173.2 | 173.19 | 173.19 | 174.6 | 171.04 | 5.2M |
| June 25, 2025 | 167.43 | 172.4 | 172.4 | 172.99 | 166.74 | 6.21M |
| June 24, 2025 | 165 | 166.56 | 166.56 | 167.35 | 163.19 | 2.99M |
| June 23, 2025 | 161.1 | 163.45 | 163.45 | 164.99 | 161.1 | 2.4M |
| June 20, 2025 | 161.15 | 163.39 | 163.39 | 164.2 | 160.58 | 1.12M |
| June 19, 2025 | 163.7 | 161.45 | 161.45 | 164.95 | 160.85 | 2.54M |
| June 18, 2025 | 163.4 | 163.72 | 163.72 | 165.35 | 162.15 | 1.5M |
| June 17, 2025 | 167.85 | 163 | 163 | 167.85 | 161.65 | 1.54M |
| June 16, 2025 | 165 | 167.85 | 167.85 | 168.5 | 162.56 | 3.8M |
| June 13, 2025 | 162 | 164.48 | 164.48 | 166.2 | 161.93 | 2.03M |
| June 12, 2025 | 171.71 | 165.88 | 165.88 | 171.98 | 165.15 | 2.11M |
| June 11, 2025 | 172.4 | 171.71 | 171.71 | 173 | 170.72 | 2.39M |
| June 10, 2025 | 171.25 | 171.3 | 171.3 | 173 | 170 | 3.78M |
| June 09, 2025 | 168.95 | 170.15 | 170.15 | 171.1 | 168.21 | 3.51M |
| June 06, 2025 | 167.04 | 168.35 | 168.35 | 168.5 | 164.63 | 3.11M |
| June 05, 2025 | 170 | 166.54 | 166.54 | 171 | 165.1 | 3.72M |
| June 04, 2025 | 162.2 | 168.87 | 168.87 | 169.12 | 161.8 | 5.25M |
| June 03, 2025 | 164.9 | 161.46 | 161.46 | 165 | 160.83 | 2.84M |
| June 02, 2025 | 163.2 | 164.5 | 164.5 | 164.8 | 162.16 | 2.37M |
| May 30, 2025 | 168.3 | 162.4 | 162.4 | 168.65 | 162.02 | 4.61M |
| May 29, 2025 | 168 | 168.05 | 168.05 | 169.2 | 166.55 | 3.01M |
| May 28, 2025 | 167.99 | 167.03 | 167.03 | 170.8 | 166.6 | 2.49M |
| May 27, 2025 | 169.26 | 167.47 | 167.47 | 170.59 | 167.07 | 2.43M |
| May 26, 2025 | 170.99 | 169.26 | 169.26 | 171.5 | 167.41 | 3.1M |