169.43
+1.33(+0.79%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 168 | 169.43 | 169.43 | 170 | 164.02 | 2,654 |
August 14, 2025 | 161.3 | 168.1 | 168.1 | 170.79 | 161.3 | 7,287 |
August 13, 2025 | 152.27 | 162.99 | 162.99 | 168.8 | 151.8 | 4,337 |
August 12, 2025 | 158.27 | 152.26 | 152.26 | 158.4 | 151.21 | 1,511 |
August 11, 2025 | 158.67 | 153.49 | 153.49 | 159.24 | 149.62 | 2,783 |
August 08, 2025 | 157 | 155.87 | 155.87 | 161.68 | 153.2 | 2,735 |
August 07, 2025 | 156.01 | 155.44 | 155.44 | 162.8 | 155 | 2,271 |
August 06, 2025 | 157.93 | 158.24 | 158.24 | 164.9 | 153.2 | 4,824 |
August 05, 2025 | 159.56 | 157.71 | 157.71 | 164.9 | 155.6 | 779 |
August 04, 2025 | 159 | 155.87 | 155.87 | 162.98 | 154 | 3,755 |
August 01, 2025 | 157.65 | 157.95 | 157.95 | 170.97 | 154.25 | 2,423 |
July 31, 2025 | 157.82 | 156.3 | 156.3 | 159.2 | 156 | 524 |
July 30, 2025 | 157.02 | 156.68 | 156.68 | 164.03 | 155.05 | 3,976 |
July 29, 2025 | 158.66 | 158.23 | 158.23 | 161 | 156.5 | 482 |
July 28, 2025 | 163.34 | 157.56 | 157.56 | 163.78 | 155.21 | 465 |
July 25, 2025 | 165.65 | 161.9 | 161.9 | 166.85 | 158 | 2,506 |
July 24, 2025 | 167.28 | 166.65 | 166.65 | 169.1 | 163 | 3,166 |
July 23, 2025 | 160.14 | 166.75 | 166.75 | 174 | 158.91 | 3,857 |
July 22, 2025 | 165.07 | 159.9 | 159.9 | 165.07 | 158 | 2,733 |
July 21, 2025 | 166.13 | 161.52 | 161.52 | 166.8 | 160.32 | 1,607 |
July 18, 2025 | 165.01 | 163.19 | 163.19 | 166.18 | 162.62 | 1,150 |
July 17, 2025 | 166.92 | 163.63 | 163.63 | 166.92 | 162.51 | 1,626 |
July 16, 2025 | 167.47 | 163.1 | 163.1 | 167.9 | 162 | 4,107 |
July 15, 2025 | 167.42 | 162.76 | 162.76 | 169.58 | 160 | 1,856 |
July 14, 2025 | 170 | 164.53 | 164.53 | 170 | 162.2 | 1,106 |
July 11, 2025 | 167 | 167.3 | 167.3 | 169.93 | 163.05 | 3,933 |
July 10, 2025 | 169.22 | 167.47 | 167.47 | 176 | 165.5 | 13,138 |
July 09, 2025 | 170.69 | 167.02 | 167.02 | 170.98 | 165.01 | 3,578 |
July 08, 2025 | 169.43 | 166.98 | 166.98 | 172 | 163.99 | 3,181 |
July 07, 2025 | 168 | 169.43 | 169.43 | 170.15 | 167.64 | 1,639 |
July 04, 2025 | 167.51 | 167.41 | 167.41 | 171.59 | 165.8 | 2,329 |
July 03, 2025 | 167.05 | 167.87 | 167.87 | 172.64 | 165.14 | 7,946 |
July 02, 2025 | 168.59 | 170.38 | 170.38 | 174.49 | 166.5 | 3,875 |
July 01, 2025 | 170.39 | 169.99 | 169.99 | 173 | 168.01 | 3,143 |
June 30, 2025 | 174.89 | 171.19 | 171.19 | 174.9 | 168.7 | 3,712 |
June 27, 2025 | 168.21 | 166.76 | 166.76 | 173.5 | 166 | 2,640 |
June 26, 2025 | 171.61 | 165.77 | 165.77 | 172.96 | 163.27 | 1,715 |
June 25, 2025 | 170 | 169.05 | 169.05 | 172.5 | 166.62 | 5,377 |
June 24, 2025 | 166.77 | 167.03 | 167.03 | 171.3 | 163.4 | 1,782 |
June 23, 2025 | 161.7 | 165.12 | 165.12 | 167.98 | 158.3 | 4,351 |
June 20, 2025 | 167.94 | 168.65 | 168.65 | 172 | 164.37 | 2,032 |
June 19, 2025 | 167.47 | 163.37 | 163.37 | 172.49 | 163.02 | 4,106 |
June 18, 2025 | 168.09 | 169.91 | 169.91 | 172.97 | 166.61 | 7,997 |
June 17, 2025 | 175.16 | 167.26 | 167.26 | 177.76 | 166.3 | 7,199 |
June 16, 2025 | 173 | 176.02 | 176.02 | 180 | 166.52 | 31,710 |
June 13, 2025 | 163.96 | 175.04 | 175.04 | 191 | 162 | 63,978 |
June 12, 2025 | 171.5 | 166.08 | 166.08 | 171.5 | 164.52 | 2,347 |
June 11, 2025 | 164.99 | 167.27 | 167.27 | 169.19 | 160.21 | 8,427 |
June 10, 2025 | 163.37 | 162.45 | 162.45 | 164 | 157.51 | 3,392 |
June 09, 2025 | 164 | 159.49 | 159.49 | 164 | 157.5 | 3,967 |
June 06, 2025 | 160.09 | 156.58 | 156.58 | 160.09 | 155.2 | 991 |
June 05, 2025 | 159.12 | 157.77 | 157.77 | 161 | 156.02 | 1,257 |
June 04, 2025 | 159.07 | 158.12 | 158.12 | 162 | 153.9 | 3,889 |
June 03, 2025 | 158.41 | 158.98 | 158.98 | 162.36 | 155 | 2,313 |
June 02, 2025 | 164 | 160.69 | 160.69 | 164 | 158.06 | 2,598 |
May 30, 2025 | 161.96 | 160.38 | 160.38 | 162.02 | 155.66 | 3,318 |
May 29, 2025 | 160.73 | 157.49 | 157.49 | 161.3 | 157 | 1,122 |
May 28, 2025 | 160.34 | 158.42 | 158.42 | 161.18 | 158.09 | 794 |
May 27, 2025 | 160.96 | 159.38 | 159.38 | 164 | 156.99 | 3,245 |
May 26, 2025 | 165 | 160.12 | 160.12 | 165 | 156.81 | 2,814 |