172.39
+1.9(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 172.38 | 172.39 | 172.39 | 175.02 | 168.5 | 10,423 |
| August 14, 2025 | 172.5 | 170.49 | 170.49 | 174.8 | 169 | 5,307 |
| August 13, 2025 | 174.86 | 174.28 | 174.28 | 177 | 170 | 6,303 |
| August 12, 2025 | 178 | 174.83 | 174.83 | 178 | 172.13 | 3,028 |
| August 11, 2025 | 185.98 | 175.09 | 175.09 | 185.98 | 172.5 | 6,008 |
| August 08, 2025 | 174.4 | 178.77 | 178.77 | 183.44 | 170 | 11,101 |
| August 07, 2025 | 177 | 174.71 | 174.71 | 177.55 | 170.1 | 6,338 |
| August 06, 2025 | 184.71 | 176.83 | 176.83 | 186.79 | 176 | 12,819 |
| August 05, 2025 | 178.79 | 184.71 | 184.71 | 185.3 | 175.05 | 20,806 |
| August 04, 2025 | 181.97 | 176.48 | 176.48 | 181.97 | 173.25 | 14,661 |
| August 01, 2025 | 179.24 | 180 | 180 | 183.94 | 176.05 | 5,669 |
| July 31, 2025 | 182.88 | 181.05 | 181.05 | 183 | 178.6 | 15,130 |
| July 30, 2025 | 181 | 184.77 | 183.02 | 186.4 | 177.95 | 52,021 |
| July 29, 2025 | 186 | 185.18 | 183.43 | 188.88 | 180.86 | 51,102 |
| July 28, 2025 | 198 | 190.38 | 188.58 | 203 | 190.38 | 41,905 |
| July 25, 2025 | 205.63 | 200.4 | 200.4 | 205.63 | 200 | 15,197 |
| July 24, 2025 | 211 | 205.63 | 205.63 | 211 | 203.6 | 19,672 |
| July 23, 2025 | 221.4 | 211.41 | 211.41 | 224 | 209.27 | 64,345 |
| July 22, 2025 | 223.99 | 220.29 | 220.29 | 223.99 | 218 | 3,894 |
| July 21, 2025 | 224 | 220.01 | 220.01 | 224.9 | 220 | 5,714 |
| July 18, 2025 | 222.4 | 223.48 | 223.48 | 224.9 | 220.5 | 5,228 |
| July 17, 2025 | 222.65 | 221.29 | 221.29 | 225 | 220 | 4,609 |
| July 16, 2025 | 223.8 | 221.55 | 221.55 | 223.94 | 219.56 | 9,038 |
| July 15, 2025 | 228.49 | 223.8 | 223.8 | 228.49 | 220.5 | 4,753 |
| July 14, 2025 | 223 | 223.94 | 223.94 | 227.5 | 216.5 | 6,592 |
| July 11, 2025 | 224.86 | 222.33 | 222.33 | 227.15 | 220 | 5,504 |
| July 10, 2025 | 225.46 | 224.86 | 224.86 | 226.95 | 222.01 | 5,124 |
| July 09, 2025 | 225 | 224.34 | 224.34 | 228.48 | 221.5 | 5,078 |
| July 08, 2025 | 222.7 | 225.76 | 225.76 | 229 | 222.7 | 2,600 |
| July 07, 2025 | 224.94 | 224.98 | 224.98 | 229.99 | 222.2 | 5,376 |
| July 04, 2025 | 223.99 | 224.84 | 224.84 | 225.99 | 221.5 | 3,783 |
| July 03, 2025 | 227.04 | 223.99 | 223.99 | 228.89 | 222 | 6,125 |
| July 02, 2025 | 223 | 227.04 | 227.04 | 230.48 | 223 | 4,363 |
| July 01, 2025 | 227.5 | 225.64 | 225.64 | 230.9 | 225 | 5,586 |
| June 30, 2025 | 231.89 | 226.39 | 226.39 | 232 | 225.5 | 16,616 |
| June 27, 2025 | 230 | 232.52 | 232.52 | 234 | 220 | 10,981 |
| June 26, 2025 | 232 | 230.73 | 230.73 | 234.99 | 230 | 8,908 |
| June 25, 2025 | 227 | 229.19 | 229.19 | 231.8 | 225.87 | 5,627 |
| June 24, 2025 | 229.83 | 225.03 | 225.03 | 229.85 | 223.59 | 6,045 |
| June 23, 2025 | 230.02 | 223.59 | 223.59 | 230.02 | 220.55 | 12,134 |
| June 20, 2025 | 235 | 230.02 | 230.02 | 237.2 | 228.35 | 9,734 |
| June 19, 2025 | 234.5 | 235.94 | 235.94 | 239.45 | 231 | 15,200 |
| June 18, 2025 | 237.46 | 232 | 232 | 243 | 231 | 14,510 |
| June 17, 2025 | 239.54 | 239.99 | 239.99 | 245.25 | 235 | 6,356 |
| June 16, 2025 | 247 | 239.54 | 239.54 | 247.5 | 237.12 | 10,326 |
| June 13, 2025 | 248.8 | 247.03 | 247.03 | 250 | 240.5 | 3,497 |
| June 12, 2025 | 257.5 | 248.8 | 248.8 | 257.5 | 248 | 3,531 |
| June 11, 2025 | 250 | 254.9 | 254.9 | 257.5 | 247.2 | 17,097 |
| June 10, 2025 | 247.01 | 251.62 | 251.62 | 258 | 247 | 11,176 |
| June 09, 2025 | 259.44 | 250.66 | 250.66 | 260 | 245 | 38,009 |
| June 06, 2025 | 263.99 | 254.96 | 254.96 | 265.11 | 253 | 20,474 |
| June 05, 2025 | 240.47 | 252.49 | 252.49 | 252.49 | 238 | 31,951 |
| June 04, 2025 | 234 | 240.47 | 240.47 | 245 | 231 | 32,196 |
| June 03, 2025 | 237.99 | 234.1 | 234.1 | 240 | 233 | 8,920 |
| June 02, 2025 | 231.75 | 235.29 | 235.29 | 242 | 231.75 | 27,541 |
| May 30, 2025 | 245 | 243.95 | 243.95 | 247 | 237 | 20,427 |
| May 29, 2025 | 250 | 243.6 | 243.6 | 253.95 | 242 | 22,737 |
| May 28, 2025 | 257 | 243.45 | 243.45 | 259.55 | 241.5 | 61,810 |
| May 27, 2025 | 254.2 | 248.15 | 248.15 | 263.05 | 246.5 | 61,694 |
| May 26, 2025 | 269.4 | 256.2 | 256.2 | 270.8 | 254.7 | 43,161 |