155.91
+0.72(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 158.99 | 155.45 | 155.45 | 158.99 | 154.5 | 3.64M |
| August 14, 2025 | 158.95 | 155.19 | 155.19 | 158.95 | 155 | 3.67M |
| August 13, 2025 | 152.7 | 158.86 | 158.86 | 159.6 | 150.97 | 5.97M |
| August 12, 2025 | 153.96 | 153.46 | 153.46 | 157.14 | 152.25 | 2.79M |
| August 11, 2025 | 155.69 | 153.43 | 153.43 | 155.79 | 153 | 4.5M |
| August 08, 2025 | 159.1 | 155.69 | 155.69 | 159.4 | 155.4 | 1.48M |
| August 07, 2025 | 159 | 159.99 | 159.99 | 162 | 157.48 | 1.25M |
| August 06, 2025 | 161.01 | 160.78 | 160.78 | 163.41 | 157.44 | 1.35M |
| August 05, 2025 | 163.9 | 161.27 | 161.27 | 164.5 | 161 | 804,726 |
| August 04, 2025 | 161.9 | 163.88 | 163.88 | 164.39 | 161.82 | 647,066 |
| August 01, 2025 | 163.8 | 161.47 | 161.47 | 164.24 | 160.91 | 557,589 |
| July 31, 2025 | 163.52 | 163.1 | 163.1 | 169.4 | 162.55 | 698,090 |
| July 30, 2025 | 167.7 | 164.87 | 164.87 | 167.97 | 164.51 | 972,342 |
| July 29, 2025 | 169.5 | 166.93 | 166.93 | 172.4 | 166.61 | 989,838 |
| July 28, 2025 | 171.76 | 169.92 | 169.92 | 172.92 | 169.15 | 1.35M |
| July 25, 2025 | 174.58 | 171.76 | 171.76 | 174.58 | 171.1 | 988,972 |
| July 24, 2025 | 175.48 | 174.58 | 174.58 | 175.92 | 173.81 | 455,856 |
| July 23, 2025 | 177.02 | 174.81 | 174.81 | 177.89 | 174.33 | 789,095 |
| July 22, 2025 | 176.45 | 177.02 | 177.02 | 177.98 | 173.71 | 1.83M |
| July 21, 2025 | 176.16 | 176.42 | 176.42 | 177.5 | 173.28 | 2.85M |
| July 18, 2025 | 175 | 176.16 | 176.16 | 181 | 174.38 | 10.78M |
| July 17, 2025 | 173.99 | 175.21 | 175.21 | 176.55 | 173.4 | 1.23M |
| July 16, 2025 | 175.44 | 173.38 | 173.38 | 177.5 | 172.8 | 4.4M |
| July 15, 2025 | 170.13 | 174.9 | 174.9 | 176.5 | 169.6 | 8.26M |
| July 14, 2025 | 168.02 | 169.47 | 169.47 | 170 | 166.2 | 2.44M |
| July 11, 2025 | 171 | 169.33 | 169.33 | 171.5 | 168.56 | 792,650 |
| July 10, 2025 | 171.04 | 171.57 | 171.57 | 172.25 | 169.72 | 850,965 |
| July 09, 2025 | 171.28 | 171.04 | 171.04 | 174.61 | 170.63 | 1.21M |
| July 08, 2025 | 172.65 | 171.28 | 171.28 | 174.07 | 170.34 | 1.35M |
| July 07, 2025 | 173.5 | 172.65 | 172.65 | 174.95 | 172 | 3M |
| July 04, 2025 | 168.48 | 172.96 | 172.96 | 174.8 | 166.46 | 7.85M |
| July 03, 2025 | 167 | 167.19 | 167.19 | 167.99 | 163.51 | 2.34M |
| July 02, 2025 | 168.86 | 166.41 | 166.41 | 169.05 | 165.9 | 1.44M |
| July 01, 2025 | 167.77 | 168.67 | 168.67 | 169 | 166.66 | 944,034 |
| June 30, 2025 | 173 | 167.77 | 167.77 | 173.5 | 166.67 | 3.12M |
| June 27, 2025 | 172.45 | 171.52 | 171.52 | 173.39 | 170.93 | 595,580 |
| June 26, 2025 | 172.21 | 171.87 | 171.87 | 173.4 | 170.14 | 704,321 |
| June 25, 2025 | 169.99 | 172.21 | 172.21 | 172.7 | 168.11 | 1.3M |
| June 24, 2025 | 170.5 | 168.99 | 168.99 | 172.5 | 167.1 | 2.37M |
| June 23, 2025 | 165.6 | 166.64 | 166.64 | 168.45 | 161.67 | 2.46M |
| June 20, 2025 | 170 | 166.6 | 166.6 | 170.03 | 165.36 | 1.89M |
| June 19, 2025 | 170.59 | 170.03 | 170.03 | 175.24 | 167.05 | 2.33M |
| June 18, 2025 | 170.2 | 170.73 | 170.73 | 171.36 | 168.65 | 693,459 |
| June 17, 2025 | 166.9 | 170.15 | 170.15 | 171.1 | 165.8 | 1.95M |
| June 16, 2025 | 166.18 | 165.73 | 165.73 | 167.24 | 163.55 | 2.61M |
| June 13, 2025 | 166 | 165.71 | 165.71 | 167 | 165 | 838,562 |
| June 12, 2025 | 173.3 | 168.25 | 168.25 | 173.3 | 167.31 | 793,417 |
| June 11, 2025 | 173.95 | 172.91 | 172.91 | 174.89 | 172.01 | 1.56M |
| June 10, 2025 | 175.78 | 173.01 | 173.01 | 175.96 | 172.55 | 1.72M |
| June 09, 2025 | 171.49 | 174.48 | 174.48 | 175.23 | 170.08 | 1.37M |
| June 06, 2025 | 168 | 171.1 | 171.1 | 171.75 | 168 | 1.09M |
| June 05, 2025 | 168.51 | 169.05 | 169.05 | 169.75 | 167.53 | 493,384 |
| June 04, 2025 | 167 | 168.32 | 168.32 | 169.64 | 166.1 | 687,446 |
| June 03, 2025 | 169.29 | 166.93 | 166.93 | 170.1 | 166.6 | 465,638 |
| June 02, 2025 | 170 | 169.08 | 169.08 | 170.5 | 167.12 | 898,327 |
| May 30, 2025 | 170.5 | 167.59 | 167.59 | 172.19 | 167.11 | 1.76M |
| May 29, 2025 | 173.49 | 170.08 | 170.08 | 175 | 169 | 6.66M |
| May 28, 2025 | 172.85 | 173.24 | 173.24 | 174.2 | 171.61 | 575,430 |
| May 27, 2025 | 176.25 | 171.97 | 171.97 | 176.47 | 171.26 | 1.86M |
| May 26, 2025 | 180.45 | 175.54 | 175.54 | 181.13 | 175 | 1.06M |