171.83
+3.91(+2.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 171.71 | 171.83 | 171.83 | 172.21 | 165.52 | 5.61M |
| August 14, 2025 | 168.4 | 167.92 | 167.92 | 168.83 | 165.22 | 4.01M |
| August 13, 2025 | 166.41 | 167.78 | 167.78 | 168.39 | 163.4 | 3.53M |
| August 12, 2025 | 166.09 | 165.41 | 165.41 | 167.8 | 164.25 | 2.98M |
| August 11, 2025 | 169.09 | 165.13 | 165.13 | 173.39 | 159.09 | 10.74M |
| August 08, 2025 | 168.8 | 167.7 | 167.7 | 169.04 | 166.21 | 2.79M |
| August 07, 2025 | 167.45 | 167.95 | 167.95 | 168.99 | 165.63 | 3.81M |
| August 06, 2025 | 162.19 | 167.25 | 167.25 | 169.7 | 162.19 | 6.08M |
| August 05, 2025 | 168.59 | 162.19 | 162.19 | 168.94 | 151.06 | 11.35M |
| August 04, 2025 | 160 | 167.35 | 167.35 | 168.98 | 158.25 | 12.28M |
| August 01, 2025 | 152 | 158.21 | 158.21 | 162.79 | 150.48 | 9.96M |
| July 31, 2025 | 148 | 150.89 | 150.89 | 152 | 148 | 2.95M |
| July 30, 2025 | 152.11 | 150.37 | 150.37 | 152.88 | 149.2 | 3.09M |
| July 29, 2025 | 149.9 | 150.92 | 150.92 | 153.49 | 148.7 | 4.16M |
| July 28, 2025 | 148.65 | 149.59 | 149.59 | 151.99 | 148.64 | 2.64M |
| July 25, 2025 | 147.91 | 147.91 | 147.91 | 154.79 | 146.5 | 5.74M |
| July 24, 2025 | 148 | 147.18 | 147.18 | 148.4 | 145.6 | 6.39M |
| July 23, 2025 | 148.47 | 147.42 | 147.42 | 149.39 | 147 | 2.78M |
| July 22, 2025 | 146.7 | 147.97 | 147.97 | 149.29 | 145.44 | 8.29M |
| July 21, 2025 | 150 | 146.31 | 146.31 | 151.75 | 142.25 | 12.62M |
| July 18, 2025 | 134.89 | 147.85 | 147.85 | 147.95 | 134.34 | 33.47M |
| July 17, 2025 | 129.37 | 133.66 | 133.66 | 133.99 | 128.4 | 5.64M |
| July 16, 2025 | 135 | 131.37 | 131.37 | 137.9 | 127.55 | 13.18M |
| July 15, 2025 | 130 | 133.41 | 133.41 | 136 | 128.01 | 12.04M |
| July 14, 2025 | 119.01 | 126.39 | 126.39 | 129.5 | 119.01 | 10.14M |
| July 11, 2025 | 109.8 | 118.52 | 118.52 | 119 | 109.7 | 11.38M |
| July 10, 2025 | 109.47 | 109.6 | 109.6 | 110.13 | 108.25 | 722,359 |
| July 09, 2025 | 108.5 | 107.94 | 107.94 | 110.5 | 107.91 | 2.14M |
| July 08, 2025 | 108.01 | 108.12 | 108.12 | 109.25 | 106.45 | 906,331 |
| July 07, 2025 | 109 | 108.12 | 108.12 | 109.77 | 107.75 | 668,793 |
| July 04, 2025 | 110.2 | 108.82 | 108.82 | 111 | 107.85 | 1.11M |
| July 03, 2025 | 108.28 | 109.41 | 109.41 | 110.8 | 107.33 | 2.05M |
| July 02, 2025 | 109.45 | 107.06 | 107.06 | 109.45 | 106.41 | 824,031 |
| July 01, 2025 | 107.75 | 109.47 | 109.47 | 109.9 | 107.25 | 2.63M |
| June 30, 2025 | 107 | 107.52 | 107.52 | 109 | 106.85 | 1.02M |
| June 27, 2025 | 104.5 | 107 | 107 | 108.75 | 103.11 | 2.72M |
| June 26, 2025 | 105.25 | 103.95 | 103.95 | 105.87 | 103 | 2.91M |
| June 25, 2025 | 97.5 | 103.65 | 103.65 | 104.5 | 97 | 3.54M |
| June 24, 2025 | 93.5 | 95.91 | 95.91 | 97.55 | 92.7 | 1.76M |
| June 23, 2025 | 91 | 92.57 | 92.57 | 93.2 | 90.89 | 2.12M |
| June 20, 2025 | 90 | 92.92 | 92.92 | 94.08 | 89.36 | 898,174 |
| June 19, 2025 | 91.85 | 90.15 | 90.15 | 92.39 | 88.4 | 711,478 |
| June 18, 2025 | 92.18 | 91.09 | 91.09 | 93.54 | 90.32 | 857,030 |
| June 17, 2025 | 93.44 | 92.26 | 92.26 | 94.29 | 92 | 839,181 |
| June 16, 2025 | 95.87 | 92.89 | 92.89 | 96.1 | 92.3 | 458,317 |
| June 13, 2025 | 94 | 96.72 | 96.72 | 99.6 | 92.26 | 1.45M |
| June 12, 2025 | 97.4 | 95.88 | 95.88 | 99 | 95.15 | 2.09M |
| June 11, 2025 | 101.39 | 97.6 | 97.6 | 102.54 | 97.39 | 2.24M |
| June 10, 2025 | 103.25 | 101.39 | 101.39 | 103.25 | 97.5 | 2.61M |
| June 09, 2025 | 107.99 | 102.68 | 102.68 | 109.09 | 101.55 | 2.23M |
| June 06, 2025 | 111.24 | 108 | 108 | 111.24 | 107.22 | 842,964 |
| June 05, 2025 | 112.48 | 110.19 | 110.19 | 113 | 109.35 | 1.58M |
| June 04, 2025 | 112.2 | 111.98 | 111.98 | 113.5 | 109.76 | 3.54M |
| June 03, 2025 | 109.24 | 111.24 | 111.24 | 113.4 | 107.87 | 3.69M |
| June 02, 2025 | 107.48 | 108.64 | 108.64 | 109.45 | 106 | 636,286 |
| May 30, 2025 | 109.7 | 108.22 | 108.22 | 110.5 | 106.66 | 4.85M |
| May 29, 2025 | 104.21 | 108.47 | 108.47 | 109.02 | 104.21 | 3.06M |
| May 28, 2025 | 104 | 105.11 | 105.11 | 106.59 | 101.2 | 3.29M |
| May 27, 2025 | 107.47 | 104.36 | 104.36 | 107.47 | 103 | 2.96M |
| May 26, 2025 | 103.64 | 106.66 | 106.66 | 108.4 | 102.01 | 3.01M |