173.66
-0.27(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 174 | 173.66 | 173.66 | 174.51 | 172.36 | 6.36M |
| August 14, 2025 | 173.06 | 173.93 | 173.93 | 174.84 | 172.87 | 8.86M |
| August 13, 2025 | 174.2 | 173.36 | 173.36 | 174.76 | 172.3 | 6.02M |
| August 12, 2025 | 173 | 174.3 | 174.3 | 175.24 | 172.48 | 7.14M |
| August 11, 2025 | 171.15 | 173.02 | 173.02 | 173.23 | 170.1 | 5.58M |
| August 08, 2025 | 169.43 | 171.15 | 171.15 | 172 | 168.3 | 15.91M |
| August 07, 2025 | 169.66 | 169.49 | 169.49 | 169.85 | 167.25 | 13.07M |
| August 06, 2025 | 171.89 | 169.91 | 169.91 | 172 | 169.32 | 16.49M |
| August 05, 2025 | 174.54 | 171.34 | 171.34 | 174.9 | 170.7 | 14.69M |
| August 04, 2025 | 173.7 | 174.54 | 174.54 | 175.37 | 172.5 | 9.78M |
| August 01, 2025 | 177.67 | 174.39 | 174.39 | 177.68 | 173.85 | 12.96M |
| July 31, 2025 | 178 | 177.68 | 177.68 | 178.91 | 177.36 | 7.94M |
| July 30, 2025 | 182.99 | 180.57 | 180.57 | 183.07 | 179.9 | 8.78M |
| July 29, 2025 | 179.3 | 182.98 | 182.98 | 185.34 | 178.2 | 13.85M |
| July 28, 2025 | 183.51 | 180.63 | 180.63 | 185.62 | 179.55 | 11.23M |
| July 25, 2025 | 187.13 | 183.51 | 183.51 | 187.83 | 183.09 | 10.43M |
| July 24, 2025 | 186.58 | 187.97 | 187.97 | 188.89 | 186.58 | 11.68M |
| July 23, 2025 | 184 | 186.39 | 186.39 | 186.6 | 183.96 | 7.8M |
| July 22, 2025 | 184.2 | 184.03 | 184.03 | 184.85 | 183.26 | 6.99M |
| July 21, 2025 | 184.6 | 184.12 | 184.12 | 185.02 | 183.38 | 5.53M |
| July 18, 2025 | 185 | 185.23 | 185.23 | 186.04 | 183.1 | 7.73M |
| July 17, 2025 | 184.76 | 185.29 | 185.29 | 186.1 | 184.1 | 7.03M |
| July 16, 2025 | 184.69 | 184.33 | 184.33 | 185.18 | 183.4 | 8.48M |
| July 15, 2025 | 182.32 | 184.71 | 184.71 | 184.99 | 182.32 | 7.68M |
| July 14, 2025 | 181.89 | 183.64 | 183.64 | 184.4 | 180.11 | 15.94M |
| July 11, 2025 | 185.3 | 181.89 | 181.89 | 185.3 | 181.55 | 13.79M |
| July 10, 2025 | 187 | 185.67 | 185.67 | 187 | 184.1 | 13.02M |
| July 09, 2025 | 192.7 | 185.03 | 185.03 | 192.7 | 184.7 | 27.31M |
| July 08, 2025 | 193.1 | 192.63 | 192.63 | 195.45 | 192.18 | 10.02M |
| July 07, 2025 | 193.5 | 193.15 | 193.15 | 195.3 | 192.72 | 10.14M |
| July 04, 2025 | 192.74 | 193.41 | 193.41 | 195.19 | 191.65 | 11.75M |
| July 03, 2025 | 191.31 | 192.74 | 192.74 | 193.52 | 190.76 | 14.5M |
| July 02, 2025 | 190.46 | 190.76 | 190.76 | 191.99 | 188.15 | 13.83M |
| July 01, 2025 | 191.1 | 189.62 | 189.62 | 191.32 | 188 | 8.97M |
| June 30, 2025 | 192 | 190.84 | 190.84 | 192.45 | 189.25 | 9.87M |
| June 27, 2025 | 187.7 | 191.02 | 191.02 | 191.61 | 187.11 | 13.05M |
| June 26, 2025 | 184.62 | 186.79 | 186.79 | 187.2 | 183.84 | 12.86M |
| June 25, 2025 | 187.39 | 183.98 | 183.98 | 187.39 | 183.61 | 8.11M |
| June 24, 2025 | 186.06 | 185.49 | 185.49 | 187.89 | 185.11 | 7.4M |
| June 23, 2025 | 180 | 184.76 | 184.76 | 185.16 | 179.85 | 11.31M |
| June 20, 2025 | 180.15 | 181.85 | 181.85 | 182.62 | 179.42 | 18.52M |
| June 19, 2025 | 185.5 | 180.41 | 180.41 | 186.46 | 179.5 | 18.7M |
| June 18, 2025 | 188.61 | 185.72 | 185.72 | 190.4 | 185.2 | 11.9M |
| June 17, 2025 | 191.63 | 190.47 | 190.47 | 192.5 | 188.8 | 8.85M |
| June 16, 2025 | 192.5 | 191.63 | 191.63 | 192.65 | 188.5 | 7.73M |
| June 13, 2025 | 190 | 191.34 | 191.34 | 192.53 | 185.17 | 15.29M |
| June 12, 2025 | 202.4 | 192.18 | 192.18 | 202.79 | 191.76 | 27.33M |
| June 11, 2025 | 197.01 | 200.09 | 200.09 | 200.6 | 196.3 | 24.3M |
| June 10, 2025 | 195 | 195.67 | 195.67 | 197.5 | 192.75 | 11.4M |
| June 09, 2025 | 191.5 | 193.64 | 193.64 | 194.8 | 191.39 | 7.49M |
| June 06, 2025 | 190.62 | 191.15 | 191.15 | 191.88 | 189.72 | 6.64M |
| June 05, 2025 | 190.69 | 190.62 | 190.62 | 192.87 | 189.5 | 7.47M |
| June 04, 2025 | 191.9 | 189.52 | 189.52 | 193 | 186.3 | 17.6M |
| June 03, 2025 | 191.75 | 191.91 | 191.91 | 194.87 | 191.27 | 10.6M |
| June 02, 2025 | 189.8 | 191.71 | 191.71 | 192.25 | 188.31 | 8.1M |
| May 30, 2025 | 192 | 189.8 | 189.8 | 193 | 188.96 | 26.35M |
| May 29, 2025 | 193.75 | 191.75 | 191.75 | 194.57 | 190.86 | 15.15M |
| May 28, 2025 | 194 | 194.34 | 194.34 | 197.28 | 193.11 | 11.8M |
| May 27, 2025 | 193 | 193.98 | 193.98 | 194.3 | 190.61 | 9.68M |
| May 26, 2025 | 192 | 193.15 | 193.15 | 194.66 | 191.96 | 7.36M |