190.93
+5.07(+2.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 187.5 | 190.93 | 190.93 | 192.5 | 186.51 | 3.58M |
| August 14, 2025 | 186 | 185.86 | 185.86 | 188.25 | 184.26 | 1.48M |
| August 13, 2025 | 183.4 | 185.71 | 185.71 | 186.7 | 182.75 | 2.17M |
| August 12, 2025 | 183.6 | 182.78 | 182.78 | 185.86 | 181.05 | 1.95M |
| August 11, 2025 | 183.45 | 183.5 | 183.5 | 185.1 | 181.24 | 2.06M |
| August 08, 2025 | 187.88 | 182.17 | 182.17 | 189 | 181.05 | 3.67M |
| August 07, 2025 | 187 | 187.88 | 187.88 | 188.67 | 181.57 | 3.2M |
| August 06, 2025 | 186.33 | 187.04 | 187.04 | 189.17 | 184.59 | 4.39M |
| August 05, 2025 | 191 | 186.75 | 186.75 | 195.9 | 186.13 | 9.3M |
| August 04, 2025 | 176.96 | 190.12 | 190.12 | 192.5 | 175.52 | 36.03M |
| August 01, 2025 | 186.5 | 175.36 | 175.36 | 190.35 | 174.9 | 11.85M |
| July 31, 2025 | 183.5 | 186.29 | 186.29 | 188.8 | 181 | 4.04M |
| July 30, 2025 | 181.5 | 186.08 | 186.08 | 187.73 | 180.01 | 5.15M |
| July 29, 2025 | 178.99 | 181.18 | 181.18 | 182.45 | 175.05 | 2.67M |
| July 28, 2025 | 182.5 | 179.18 | 179.18 | 185.61 | 176.7 | 3.28M |
| July 25, 2025 | 186.5 | 183.04 | 183.04 | 188.25 | 178.76 | 6.15M |
| July 24, 2025 | 182.87 | 187.61 | 187.61 | 190.3 | 182.38 | 12.08M |
| July 23, 2025 | 182.5 | 181.48 | 181.48 | 183.94 | 180.4 | 2.18M |
| July 22, 2025 | 182.8 | 182.8 | 182.8 | 185.3 | 181.39 | 3.09M |
| July 21, 2025 | 183 | 181.93 | 181.93 | 184.7 | 180.95 | 3.03M |
| July 18, 2025 | 183.07 | 183.76 | 183.76 | 184.7 | 178.81 | 4.64M |
| July 17, 2025 | 182.9 | 182.7 | 182.7 | 183.78 | 180.18 | 4.01M |
| July 16, 2025 | 176.9 | 181.42 | 181.42 | 183.9 | 174.3 | 9.58M |
| July 15, 2025 | 177.4 | 176.89 | 176.89 | 179.45 | 176.06 | 2.36M |
| July 14, 2025 | 176.88 | 176.96 | 176.96 | 178 | 173.67 | 2.87M |
| July 11, 2025 | 178.5 | 176.2 | 176.2 | 179.63 | 173.31 | 3.66M |
| July 10, 2025 | 168.88 | 177.67 | 177.67 | 178.7 | 168.1 | 14.97M |
| July 09, 2025 | 171.2 | 168.08 | 168.08 | 171.45 | 166.51 | 3.7M |
| July 08, 2025 | 166.04 | 169.5 | 169.5 | 170.95 | 165.27 | 8.53M |
| July 07, 2025 | 166.9 | 165.27 | 165.27 | 168.04 | 165 | 1.51M |
| July 04, 2025 | 167.08 | 166.05 | 166.05 | 168.03 | 165.29 | 2.08M |
| July 03, 2025 | 167.5 | 166.44 | 166.44 | 168 | 165.82 | 2.02M |
| July 02, 2025 | 168.7 | 166.75 | 166.75 | 168.99 | 165.52 | 3.6M |
| July 01, 2025 | 173.68 | 167.82 | 167.82 | 174 | 167.3 | 4.65M |
| June 30, 2025 | 172.39 | 172.7 | 172.7 | 174.75 | 167.25 | 11M |
| June 27, 2025 | 171.8 | 170.2 | 170.2 | 172.24 | 168.91 | 3.58M |
| June 26, 2025 | 175.99 | 170.73 | 170.73 | 176.59 | 169.03 | 4.78M |
| June 25, 2025 | 177.74 | 174.34 | 174.34 | 182.9 | 173.4 | 10.33M |
| June 24, 2025 | 170.22 | 176.52 | 176.52 | 179.01 | 169.5 | 15.47M |
| June 23, 2025 | 167 | 167.85 | 167.85 | 169.7 | 165.35 | 3.67M |
| June 20, 2025 | 164.93 | 167.54 | 167.54 | 169 | 163 | 5M |
| June 19, 2025 | 170.25 | 164.11 | 164.11 | 171.81 | 164 | 4.89M |
| June 18, 2025 | 171.5 | 169.44 | 169.44 | 173.87 | 168.8 | 4.37M |
| June 17, 2025 | 172.5 | 173.18 | 173.18 | 181.5 | 170.61 | 23.36M |
| June 16, 2025 | 164.9 | 171.35 | 171.35 | 172.9 | 160.6 | 22.89M |
| June 13, 2025 | 171 | 171.13 | 171.13 | 175 | 169.31 | 5.21M |
| June 12, 2025 | 179.92 | 174.74 | 174.74 | 182.49 | 173.47 | 7.65M |
| June 11, 2025 | 178 | 179.95 | 179.95 | 183.55 | 175.48 | 12.86M |
| June 10, 2025 | 177 | 178.98 | 178.98 | 186.95 | 172.5 | 46.74M |
| June 09, 2025 | 158.99 | 181.34 | 181.34 | 182.44 | 158.58 | 94.31M |
| June 06, 2025 | 155.5 | 152.04 | 152.04 | 159.07 | 151.6 | 15.6M |
| June 05, 2025 | 152.18 | 154 | 154 | 161.45 | 152 | 6.17M |
| June 04, 2025 | 153.8 | 151.06 | 151.06 | 156.88 | 150.51 | 2.99M |
| June 03, 2025 | 152.95 | 151.48 | 151.48 | 155.25 | 151.01 | 958,754 |
| June 02, 2025 | 152.49 | 152.01 | 152.01 | 162.39 | 151 | 5.53M |
| May 30, 2025 | 156 | 151.69 | 151.69 | 157.6 | 150.99 | 1.23M |
| May 29, 2025 | 158.2 | 155.78 | 155.78 | 159.14 | 155.37 | 496,053 |
| May 28, 2025 | 158.51 | 158.41 | 158.41 | 160.83 | 157.72 | 399,191 |
| May 27, 2025 | 159.73 | 158.41 | 158.41 | 160 | 157.55 | 434,669 |
| May 26, 2025 | 159.75 | 158.95 | 158.95 | 161.7 | 158.16 | 406,786 |