146.41
-6.37(-4.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 151.56 | 146.41 | 146.41 | 151.56 | 145.14 | 118,250 |
| August 14, 2025 | 159.28 | 152.78 | 152.78 | 159.28 | 144.11 | 373,216 |
| August 13, 2025 | 151.7 | 151.7 | 151.7 | 151.7 | 151 | 113,625 |
| August 12, 2025 | 144.48 | 144.48 | 144.48 | 144.48 | 143 | 97,098 |
| August 11, 2025 | 131.05 | 137.6 | 137.6 | 137.6 | 125 | 204,102 |
| August 08, 2025 | 131.05 | 131.05 | 131.05 | 131.05 | 130.55 | 419,131 |
| August 07, 2025 | 127.54 | 124.81 | 124.81 | 130.7 | 123 | 132,175 |
| August 06, 2025 | 127.08 | 127.54 | 127.54 | 133.43 | 126.2 | 180,616 |
| August 05, 2025 | 128 | 127.08 | 127.08 | 129.44 | 125.5 | 108,223 |
| August 04, 2025 | 136.8 | 129.44 | 129.44 | 136.8 | 128.36 | 123,221 |
| August 01, 2025 | 137.5 | 134.68 | 134.68 | 139.49 | 133 | 87,151 |
| July 31, 2025 | 139 | 137.3 | 137.3 | 141 | 135 | 95,240 |
| July 30, 2025 | 142.99 | 140.19 | 140.19 | 143.5 | 140 | 64,964 |
| July 29, 2025 | 143.6 | 141.34 | 141.34 | 146 | 140 | 69,466 |
| July 28, 2025 | 150 | 143.28 | 143.28 | 150 | 140 | 94,701 |
| July 25, 2025 | 149 | 146.35 | 146.35 | 149 | 142 | 111,195 |
| July 24, 2025 | 144.15 | 145.73 | 145.73 | 149.99 | 143.1 | 176,440 |
| July 23, 2025 | 144.82 | 142.93 | 142.93 | 145 | 139.8 | 232,855 |
| July 22, 2025 | 151.76 | 145.42 | 145.42 | 152.89 | 145 | 274,273 |
| July 21, 2025 | 157.89 | 151.76 | 151.76 | 158 | 151 | 295,032 |
| July 18, 2025 | 158 | 157.89 | 157.89 | 161.38 | 155 | 123,957 |
| July 17, 2025 | 157.9 | 158.11 | 158.11 | 161.5 | 156.86 | 201,770 |
| July 16, 2025 | 161.6 | 157.9 | 157.9 | 161.6 | 155.6 | 149,839 |
| July 15, 2025 | 154.8 | 162.43 | 162.43 | 162.47 | 154.8 | 440,719 |
| July 14, 2025 | 153.6 | 154.74 | 154.74 | 158.75 | 153 | 267,753 |
| July 11, 2025 | 161 | 160.35 | 160.35 | 163.9 | 156 | 311,016 |
| July 10, 2025 | 164 | 162.44 | 162.44 | 169.89 | 161.56 | 1.6M |
| July 09, 2025 | 174.9 | 166.29 | 166.29 | 175.39 | 164.4 | 2.78M |
| July 08, 2025 | 178.33 | 176.79 | 176.79 | 179.78 | 168.11 | 3.19M |
| July 07, 2025 | 188.99 | 179.23 | 179.23 | 189 | 178.01 | 3.86M |
| July 04, 2025 | 217.58 | 190.98 | 190.98 | 220.59 | 186 | 4.84M |
| July 03, 2025 | 224.38 | 217.58 | 217.58 | 228.3 | 211.05 | 1.84M |
| July 02, 2025 | 227.7 | 224.38 | 224.38 | 233.48 | 222.32 | 1.08M |
| July 01, 2025 | 237.34 | 236.55 | 236.55 | 239 | 233.35 | 178,835 |
| June 30, 2025 | 236 | 237.35 | 237.35 | 239 | 233.1 | 382,334 |
| June 27, 2025 | 229.1 | 231.3 | 231.3 | 234.85 | 229.1 | 195,603 |
| June 26, 2025 | 228.1 | 229.9 | 229.9 | 234.5 | 227.6 | 263,893 |
| June 25, 2025 | 229 | 229.15 | 229.15 | 236.85 | 227.5 | 492,303 |
| June 24, 2025 | 227.25 | 229.05 | 229.05 | 234.65 | 227 | 462,118 |
| June 23, 2025 | 228.6 | 223.9 | 223.9 | 232.25 | 222.6 | 636,866 |
| June 20, 2025 | 230 | 228.6 | 228.6 | 251.8 | 220.3 | 4.57M |
| June 19, 2025 | 261.75 | 236.05 | 236.05 | 267 | 226.1 | 2M |
| June 18, 2025 | 267 | 263.1 | 263.1 | 268.75 | 261 | 94,999 |
| June 17, 2025 | 267.8 | 268.2 | 268.2 | 270.95 | 266 | 79,194 |
| June 16, 2025 | 272 | 268.95 | 268.95 | 276.85 | 264.4 | 185,096 |
| June 13, 2025 | 270.05 | 272 | 272 | 275.6 | 267.5 | 199,655 |
| June 12, 2025 | 276.05 | 277.9 | 277.9 | 291.5 | 273.2 | 570,248 |
| June 11, 2025 | 268.5 | 273.9 | 273.9 | 282.25 | 268.5 | 267,940 |
| June 10, 2025 | 271.95 | 268.8 | 268.8 | 275.7 | 267 | 141,420 |
| June 09, 2025 | 263.6 | 271.7 | 271.7 | 274.2 | 263.6 | 235,355 |
| June 06, 2025 | 262.6 | 263.25 | 263.25 | 267 | 259.85 | 109,110 |
| June 05, 2025 | 254.1 | 263.95 | 263.95 | 266.7 | 254.1 | 170,995 |
| June 04, 2025 | 255.55 | 256.45 | 256.45 | 258.2 | 253 | 72,873 |
| June 03, 2025 | 255.5 | 256.85 | 256.85 | 260.95 | 254 | 91,077 |
| June 02, 2025 | 256.95 | 257.25 | 257.25 | 259.2 | 253.5 | 101,684 |
| May 30, 2025 | 261.43 | 256.86 | 256.86 | 262.99 | 255.05 | 113,479 |
| May 29, 2025 | 258.99 | 259.52 | 259.52 | 265 | 257.25 | 137,198 |
| May 28, 2025 | 257.29 | 257.99 | 257.99 | 260.99 | 256.4 | 152,224 |
| May 27, 2025 | 266 | 255.59 | 255.59 | 266 | 254.35 | 399,968 |
| May 26, 2025 | 273 | 268.62 | 268.62 | 274.64 | 234.31 | 641,593 |