155.52
+8.01(+5.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 150 | 155.52 | 155.52 | 158.03 | 149.95 | 650,010 |
| August 14, 2025 | 151.5 | 147.51 | 147.51 | 153.37 | 146.56 | 276,526 |
| August 13, 2025 | 152 | 151.68 | 151.68 | 154.35 | 150.5 | 149,260 |
| August 12, 2025 | 156 | 152.52 | 152.52 | 159.8 | 151 | 293,627 |
| August 11, 2025 | 147.48 | 154.08 | 154.08 | 155.54 | 146.67 | 611,191 |
| August 08, 2025 | 153 | 147.48 | 147.48 | 155 | 146.5 | 352,399 |
| August 07, 2025 | 153.14 | 153.1 | 153.1 | 155 | 144.21 | 553,194 |
| August 06, 2025 | 158.43 | 153.14 | 153.14 | 158.43 | 150.5 | 377,154 |
| August 05, 2025 | 160.8 | 158.43 | 158.43 | 161.28 | 157.21 | 182,381 |
| August 04, 2025 | 161 | 160.35 | 160.35 | 161.12 | 157.01 | 208,512 |
| August 01, 2025 | 162.97 | 158.85 | 158.85 | 164.66 | 157.6 | 379,899 |
| July 31, 2025 | 165 | 162.96 | 162.96 | 167.02 | 161.99 | 219,178 |
| July 30, 2025 | 167.65 | 166.03 | 166.03 | 170.24 | 163.32 | 275,722 |
| July 29, 2025 | 166.7 | 166 | 166 | 169.6 | 162.21 | 451,599 |
| July 28, 2025 | 171.99 | 166.72 | 166.72 | 172.42 | 165.3 | 261,399 |
| July 25, 2025 | 178.3 | 170.08 | 170.08 | 178.95 | 169.26 | 394,047 |
| July 24, 2025 | 181.9 | 177.43 | 177.43 | 182.77 | 176.53 | 267,739 |
| July 23, 2025 | 183.61 | 180.43 | 180.43 | 184.55 | 177.99 | 390,902 |
| July 22, 2025 | 188.53 | 182.71 | 182.71 | 189.22 | 182.11 | 313,422 |
| July 21, 2025 | 191.1 | 187.6 | 187.6 | 191.14 | 185.53 | 240,419 |
| July 18, 2025 | 192.25 | 191.14 | 191.14 | 193.04 | 187.63 | 260,050 |
| July 17, 2025 | 194.3 | 193.24 | 193.24 | 196.73 | 191.51 | 317,220 |
| July 16, 2025 | 194.7 | 194.15 | 194.15 | 196.5 | 192.2 | 267,195 |
| July 15, 2025 | 187.4 | 194.15 | 194.15 | 195.72 | 187 | 826,470 |
| July 14, 2025 | 188.81 | 185.48 | 185.48 | 188.82 | 184.5 | 312,115 |
| July 11, 2025 | 193 | 188.81 | 188.81 | 193.19 | 188.02 | 224,897 |
| July 10, 2025 | 188.81 | 192.18 | 192.18 | 192.7 | 187.61 | 529,629 |
| July 09, 2025 | 187.2 | 187.2 | 187.2 | 189.15 | 185.77 | 359,016 |
| July 08, 2025 | 190 | 186.39 | 186.39 | 193.3 | 183.61 | 727,054 |
| July 07, 2025 | 195.65 | 189.2 | 189.2 | 196 | 188 | 524,850 |
| July 04, 2025 | 190.06 | 194.68 | 194.68 | 196.59 | 187.92 | 1.6M |
| July 03, 2025 | 195.29 | 188.62 | 188.62 | 195.5 | 187.4 | 762,852 |
| July 02, 2025 | 199.05 | 193.95 | 193.95 | 199.44 | 192.48 | 823,573 |
| July 01, 2025 | 199 | 199.51 | 199.51 | 202.12 | 196.6 | 631,171 |
| June 30, 2025 | 204.78 | 198.55 | 198.55 | 207.01 | 196.75 | 954,948 |
| June 27, 2025 | 207.05 | 205.8 | 205.8 | 211.33 | 204.1 | 1.55M |
| June 26, 2025 | 209.6 | 205.14 | 205.14 | 211.6 | 203.3 | 902,876 |
| June 25, 2025 | 206.1 | 209.6 | 209.6 | 211.8 | 203.24 | 2.83M |
| June 24, 2025 | 194.3 | 204.57 | 204.57 | 207.01 | 194.22 | 2.61M |
| June 23, 2025 | 187.7 | 192.76 | 192.76 | 197.55 | 187.06 | 1.08M |
| June 20, 2025 | 186.3 | 188.7 | 188.7 | 194.45 | 186.3 | 1.54M |
| June 19, 2025 | 196.99 | 188.73 | 188.73 | 196.99 | 186.5 | 1.24M |
| June 18, 2025 | 193.02 | 197.32 | 197.32 | 200.16 | 189.2 | 1.14M |
| June 17, 2025 | 199 | 193.31 | 193.31 | 202.7 | 192.14 | 1.24M |
| June 16, 2025 | 193.67 | 197.01 | 197.01 | 198.7 | 189.3 | 1.5M |
| June 13, 2025 | 190 | 193.67 | 193.67 | 201.7 | 189.97 | 1.76M |
| June 12, 2025 | 192 | 195.73 | 195.73 | 203 | 189.29 | 4.61M |
| June 11, 2025 | 186.8 | 189 | 189 | 195.7 | 184.44 | 4.27M |
| June 10, 2025 | 184 | 186.66 | 186.66 | 187.75 | 181.8 | 972,630 |
| June 09, 2025 | 177.05 | 182.32 | 182.32 | 184.3 | 176.05 | 1.64M |
| June 06, 2025 | 170 | 171.98 | 171.98 | 176.9 | 166.73 | 1.34M |
| June 05, 2025 | 164.97 | 170.53 | 170.53 | 172 | 163.3 | 620,419 |
| June 04, 2025 | 169.88 | 164.97 | 164.97 | 169.88 | 163.81 | 412,287 |
| June 03, 2025 | 171.99 | 168.68 | 168.68 | 173.6 | 168.2 | 219,795 |
| June 02, 2025 | 170.09 | 171.95 | 171.95 | 173.4 | 167 | 363,687 |
| May 30, 2025 | 173.48 | 170.09 | 170.09 | 174.5 | 169.22 | 779,408 |
| May 29, 2025 | 180 | 172.96 | 172.96 | 181.2 | 172.41 | 720,092 |
| May 28, 2025 | 173.05 | 178.91 | 178.91 | 188.15 | 173.05 | 2.71M |
| May 27, 2025 | 172 | 172.01 | 172.01 | 175.05 | 170.45 | 780,829 |
| May 26, 2025 | 173.1 | 172.17 | 172.17 | 179.51 | 170.71 | 2.52M |