160.56
+2.27(+1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 161.41 | 158.29 | 158.29 | 163.9 | 158.1 | 25,601 |
| September 04, 2025 | 163 | 162.35 | 162.35 | 164.85 | 161.51 | 12,483 |
| September 03, 2025 | 164.05 | 163.24 | 161.24 | 166.79 | 162.66 | 15,278 |
| September 02, 2025 | 162.2 | 164.9 | 162.88 | 165.48 | 159.2 | 25,537 |
| September 01, 2025 | 161.71 | 160.35 | 158.39 | 164.68 | 159.01 | 16,157 |
| August 29, 2025 | 165.8 | 161.71 | 161.71 | 167 | 160.65 | 16,614 |
| August 28, 2025 | 172 | 167.15 | 167.15 | 174.58 | 166.21 | 38,961 |
| August 26, 2025 | 167.07 | 170.99 | 170.99 | 172 | 163.16 | 40,795 |
| August 25, 2025 | 158.31 | 165.1 | 165.1 | 169.85 | 156.05 | 42,909 |
| August 22, 2025 | 160 | 158.7 | 158.7 | 161.5 | 157.35 | 8,258 |
| August 21, 2025 | 165.79 | 159.69 | 159.69 | 165.79 | 158.39 | 18,736 |
| August 20, 2025 | 167 | 165.34 | 165.34 | 167.27 | 164 | 20,492 |
| August 19, 2025 | 161 | 166.52 | 166.52 | 167.04 | 156.95 | 25,420 |
| 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 |