185.01
+4.82(+2.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 180.19 | 186.32 | 186.32 | 189 | 179 | 7.37M |
| September 08, 2025 | 180.4 | 180.19 | 180.19 | 182.71 | 179 | 1.79M |
| September 05, 2025 | 180.77 | 179.72 | 179.72 | 182.5 | 178.5 | 2.61M |
| September 04, 2025 | 176.54 | 179.3 | 179.3 | 182.7 | 174.75 | 8.2M |
| September 03, 2025 | 175.5 | 175.22 | 175.22 | 177.2 | 174.75 | 826,685 |
| September 02, 2025 | 175.49 | 174.89 | 174.89 | 178.5 | 173.55 | 1.81M |
| September 01, 2025 | 174.22 | 175.15 | 175.15 | 176.8 | 173.19 | 965,323 |
| August 29, 2025 | 175 | 174.22 | 174.22 | 175.97 | 173.01 | 2.14M |
| August 28, 2025 | 174.09 | 175.17 | 175.17 | 176.9 | 173.69 | 3.91M |
| August 26, 2025 | 169 | 174.09 | 174.09 | 175.5 | 167.98 | 8.29M |
| August 25, 2025 | 170.55 | 169.27 | 169.27 | 171.85 | 168.9 | 783,105 |
| August 22, 2025 | 174 | 171.27 | 171.27 | 175.41 | 170.2 | 1.5M |
| August 21, 2025 | 169.1 | 174.11 | 174.11 | 178.65 | 169.1 | 12.02M |
| August 20, 2025 | 166.26 | 169.65 | 169.65 | 170.25 | 164.45 | 3.92M |
| August 19, 2025 | 156.25 | 167.09 | 167.09 | 171.95 | 155.65 | 25.6M |
| 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 |