155.64
+1.7(+1.10%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 154.94 | 155.64 | 155.64 | 156.72 | 153.25 | 27,878 |
September 04, 2025 | 155.72 | 153.94 | 153.94 | 156.8 | 153.5 | 20,031 |
September 03, 2025 | 154.52 | 155.02 | 155.02 | 158.01 | 154.52 | 29,816 |
September 02, 2025 | 158 | 154.37 | 154.37 | 159.3 | 154 | 56,856 |
September 01, 2025 | 154.56 | 157.86 | 157.86 | 159 | 154.56 | 24,752 |
August 29, 2025 | 158.77 | 154.27 | 154.27 | 158.77 | 153.52 | 24,930 |
August 28, 2025 | 161.01 | 155.24 | 155.24 | 164.61 | 154.61 | 41,315 |
August 26, 2025 | 161 | 160.35 | 160.35 | 169.5 | 158.52 | 162,438 |
August 25, 2025 | 163.49 | 159.18 | 159.18 | 163.64 | 158.21 | 43,414 |
August 22, 2025 | 156 | 162.93 | 162.93 | 164.6 | 155.85 | 62,757 |
August 21, 2025 | 158.92 | 156.12 | 156.12 | 161.55 | 155 | 42,955 |
August 20, 2025 | 158.01 | 158.92 | 158.92 | 161 | 156.61 | 34,592 |
August 19, 2025 | 162 | 156.4 | 156.4 | 163.38 | 155.42 | 64,816 |
August 18, 2025 | 164.69 | 161.95 | 161.95 | 165.95 | 159.75 | 32,312 |
August 14, 2025 | 154.69 | 161.5 | 161.5 | 166 | 153.02 | 71,409 |
August 13, 2025 | 161 | 154.15 | 154.15 | 164.76 | 153 | 59,814 |
August 12, 2025 | 147.5 | 160.6 | 160.6 | 167.9 | 144.21 | 189,843 |
August 11, 2025 | 145.63 | 144.72 | 144.72 | 146.88 | 143.81 | 16,299 |
August 08, 2025 | 145.68 | 145.63 | 145.63 | 148.82 | 144 | 31,792 |
August 07, 2025 | 143.15 | 145.1 | 145.1 | 148.58 | 142.2 | 24,822 |
August 06, 2025 | 149.4 | 145.29 | 145.29 | 150.3 | 144.25 | 27,079 |
August 05, 2025 | 151.99 | 149.71 | 149.71 | 151.99 | 149.02 | 19,313 |
August 04, 2025 | 152.88 | 151.54 | 151.54 | 154 | 150 | 24,641 |
August 01, 2025 | 150.49 | 150.31 | 150.31 | 152.67 | 150 | 25,755 |
July 31, 2025 | 154.3 | 150.5 | 150.5 | 154.3 | 150 | 29,879 |
July 30, 2025 | 150.3 | 154.36 | 154.36 | 157.96 | 150.3 | 54,881 |
July 29, 2025 | 155.55 | 151.99 | 151.99 | 159.5 | 149 | 66,558 |
July 28, 2025 | 170.66 | 155.19 | 155.19 | 172.88 | 152.2 | 131,111 |
July 25, 2025 | 174.5 | 170.26 | 170.26 | 175 | 170.26 | 58,627 |
July 24, 2025 | 179.95 | 179.23 | 179.23 | 182 | 177 | 35,776 |
July 23, 2025 | 174 | 176.71 | 176.71 | 178 | 174 | 19,086 |
July 22, 2025 | 175.52 | 174.66 | 174.66 | 180 | 173.1 | 32,074 |
July 21, 2025 | 175.99 | 176.4 | 176.4 | 178.5 | 171.5 | 34,301 |
July 18, 2025 | 177 | 175.69 | 175.69 | 181.8 | 170 | 39,990 |
July 17, 2025 | 173.99 | 177.21 | 177.21 | 177.52 | 167 | 43,999 |
July 16, 2025 | 167 | 169.07 | 169.07 | 169.97 | 163.55 | 28,492 |
July 15, 2025 | 161.5 | 166.76 | 166.76 | 170 | 161.1 | 13,328 |
July 14, 2025 | 168.79 | 165.38 | 165.38 | 170 | 164.5 | 20,889 |
July 11, 2025 | 167 | 166 | 166 | 167 | 165.4 | 7,310 |
July 10, 2025 | 165 | 167 | 167 | 167 | 163.65 | 9,017 |
July 09, 2025 | 168.1 | 166.69 | 166.69 | 168.1 | 165 | 11,836 |
July 08, 2025 | 164.6 | 166 | 166 | 166 | 164.6 | 5,979 |
July 07, 2025 | 165 | 164.55 | 164.55 | 165 | 164.55 | 11,110 |
July 04, 2025 | 167.91 | 167.91 | 167.91 | 167.91 | 167.5 | 11,568 |
July 03, 2025 | 163 | 164.62 | 164.62 | 164.62 | 163 | 26,934 |
July 02, 2025 | 161.3 | 161.4 | 161.4 | 161.4 | 161.25 | 4,669 |
July 01, 2025 | 161 | 161.15 | 161.15 | 161.15 | 161 | 6,352 |
June 30, 2025 | 159.5 | 161 | 161 | 162 | 159.5 | 9,390 |
June 27, 2025 | 163 | 159.74 | 159.74 | 163 | 159.74 | 37,659 |
June 26, 2025 | 164.38 | 163 | 163 | 164.38 | 163 | 6,444 |
June 25, 2025 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | 16,626 |
June 24, 2025 | 158.01 | 161.16 | 161.16 | 161.16 | 158.01 | 7,017 |
June 23, 2025 | 158.7 | 158 | 158 | 158.7 | 157.11 | 7,332 |
June 20, 2025 | 155.01 | 160 | 160 | 160.05 | 155.01 | 6,380 |
June 19, 2025 | 160 | 157.15 | 157.15 | 160.01 | 157.1 | 14,558 |
June 18, 2025 | 162.5 | 159.5 | 159.5 | 162.5 | 159.3 | 11,989 |
June 17, 2025 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | 15,430 |
June 16, 2025 | 165.83 | 165.83 | 165.83 | 165.83 | 165.83 | 11,107 |
June 13, 2025 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | 4,958 |
June 12, 2025 | 172.68 | 172.68 | 172.68 | 172.68 | 172.68 | 7,064 |