162.53
-0.69(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 164.86 | 162.53 | 162.53 | 166.01 | 161.03 | 22,195 |
| August 14, 2025 | 160.8 | 163.22 | 163.22 | 164.98 | 160.8 | 36,837 |
| August 13, 2025 | 168.1 | 161.31 | 161.31 | 169.6 | 160.4 | 41,238 |
| August 12, 2025 | 164.84 | 165.91 | 165.91 | 169.16 | 161.05 | 83,115 |
| August 11, 2025 | 166 | 158.51 | 158.51 | 166.8 | 156.8 | 59,736 |
| August 08, 2025 | 163.7 | 163.51 | 163.51 | 165.3 | 157.35 | 103,045 |
| August 07, 2025 | 151.7 | 160.84 | 160.84 | 162.78 | 150.35 | 99,265 |
| August 06, 2025 | 153.06 | 152.31 | 152.31 | 163 | 150.19 | 218,380 |
| August 05, 2025 | 155.9 | 156.18 | 156.18 | 157 | 150.99 | 33,213 |
| August 04, 2025 | 147.2 | 153.17 | 153.17 | 155.99 | 143.52 | 106,594 |
| August 01, 2025 | 148.36 | 145.59 | 145.59 | 149.99 | 145.02 | 11,246 |
| July 31, 2025 | 144.99 | 147.6 | 147.6 | 148.8 | 143.6 | 25,997 |
| July 30, 2025 | 137.7 | 145.14 | 145.14 | 146.98 | 137 | 77,166 |
| July 29, 2025 | 138.11 | 137.56 | 137.56 | 142.5 | 136 | 52,828 |
| July 28, 2025 | 147 | 140.44 | 140.44 | 147 | 138.5 | 44,450 |
| July 25, 2025 | 148.99 | 148.09 | 148.09 | 149.77 | 146 | 13,184 |
| July 24, 2025 | 147.05 | 147.27 | 147.27 | 149.6 | 146.21 | 15,433 |
| July 23, 2025 | 150.65 | 147.41 | 147.41 | 150.65 | 146.17 | 14,658 |
| July 22, 2025 | 147.6 | 149.91 | 149.91 | 153 | 147.02 | 20,952 |
| July 21, 2025 | 147.9 | 147.02 | 147.02 | 148.17 | 143.41 | 23,498 |
| July 18, 2025 | 149.05 | 148.17 | 148.17 | 149.48 | 146.45 | 8,223 |
| July 17, 2025 | 150 | 147.58 | 147.58 | 151 | 146.25 | 24,972 |
| July 16, 2025 | 150 | 149.55 | 149.55 | 150 | 148.22 | 20,904 |
| July 15, 2025 | 146.6 | 149.68 | 149.68 | 150 | 146 | 20,483 |
| July 14, 2025 | 145.64 | 145 | 145 | 146.26 | 143.1 | 10,276 |
| July 11, 2025 | 146.82 | 145.64 | 145.64 | 147.8 | 145.02 | 6,976 |
| July 10, 2025 | 148.77 | 146.95 | 146.95 | 149.7 | 146.52 | 15,851 |
| July 09, 2025 | 147.5 | 148.56 | 148.56 | 149.33 | 145.18 | 12,044 |
| July 08, 2025 | 149.3 | 147.01 | 147.01 | 149.44 | 146.02 | 13,687 |
| July 07, 2025 | 153 | 148.63 | 148.63 | 154.57 | 148 | 49,153 |
| July 04, 2025 | 154.9 | 154.84 | 154.84 | 156.44 | 152 | 62,201 |
| July 03, 2025 | 155 | 153.36 | 153.36 | 159 | 151.62 | 69,177 |
| July 02, 2025 | 147.6 | 153.31 | 153.31 | 154 | 146.71 | 49,670 |
| July 01, 2025 | 148 | 147.58 | 147.58 | 149.78 | 147.03 | 4,664 |
| June 30, 2025 | 149.05 | 148.34 | 148.34 | 152.07 | 147.21 | 22,364 |
| June 27, 2025 | 149.99 | 148.61 | 148.61 | 150 | 147 | 26,132 |
| June 26, 2025 | 148.97 | 148.26 | 148.26 | 150 | 147.2 | 22,846 |
| June 25, 2025 | 146.3 | 148.91 | 148.91 | 153.9 | 145.01 | 71,036 |
| June 24, 2025 | 143.54 | 144.61 | 144.61 | 147.59 | 142.7 | 8,000 |
| June 23, 2025 | 142.5 | 143.54 | 143.54 | 144 | 141.11 | 5,219 |
| June 20, 2025 | 139.52 | 142.5 | 142.5 | 144.04 | 139.44 | 10,058 |
| June 19, 2025 | 146 | 139.52 | 139.52 | 147.39 | 138 | 24,503 |
| June 18, 2025 | 146.89 | 144.59 | 144.59 | 147.09 | 143.51 | 15,124 |
| June 17, 2025 | 146 | 145.42 | 145.42 | 149 | 144.5 | 27,777 |
| June 16, 2025 | 147 | 144.55 | 144.55 | 147.39 | 142.4 | 22,371 |
| June 13, 2025 | 142.11 | 145.86 | 145.86 | 149 | 141.22 | 29,098 |
| June 12, 2025 | 151.2 | 144.6 | 144.6 | 151.49 | 142.2 | 36,507 |
| June 11, 2025 | 148.29 | 149.48 | 149.48 | 155.7 | 147.99 | 69,547 |
| June 10, 2025 | 151 | 148.29 | 148.29 | 151 | 147.11 | 21,462 |
| June 09, 2025 | 147.01 | 148.87 | 148.87 | 150 | 147.01 | 27,857 |
| June 06, 2025 | 146.5 | 147.62 | 147.62 | 149.95 | 145.5 | 14,821 |
| June 05, 2025 | 149.9 | 147.05 | 147.05 | 150.98 | 146 | 16,389 |
| June 04, 2025 | 148.9 | 149.47 | 149.47 | 150.5 | 147.82 | 18,352 |
| June 03, 2025 | 146.01 | 147.84 | 147.84 | 149.44 | 145.72 | 17,864 |
| June 02, 2025 | 151.5 | 145.72 | 145.72 | 154.59 | 144.1 | 60,536 |
| May 30, 2025 | 145.97 | 149.81 | 149.81 | 151.84 | 145.66 | 35,109 |
| May 29, 2025 | 145.9 | 145.13 | 145.13 | 147.3 | 142.12 | 9,357 |
| May 28, 2025 | 145 | 144.26 | 144.26 | 145.75 | 143.9 | 7,291 |
| May 27, 2025 | 148.78 | 144.81 | 144.81 | 148.78 | 144.01 | 10,322 |
| May 26, 2025 | 146.55 | 147.65 | 147.65 | 148.5 | 146.01 | 10,170 |