175.62
+2.4(+1.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 173.22 | 175.62 | 175.62 | 177.95 | 173.22 | 54,514 |
| August 14, 2025 | 174.13 | 173.22 | 173.22 | 175.99 | 172.51 | 86,538 |
| August 13, 2025 | 177.5 | 174.72 | 174.72 | 178 | 174.2 | 165,380 |
| August 12, 2025 | 180.9 | 183.14 | 183.14 | 185.01 | 179.6 | 62,384 |
| August 11, 2025 | 181.54 | 179.15 | 179.15 | 181.54 | 178.72 | 47,253 |
| August 08, 2025 | 183.99 | 179.5 | 179.5 | 183.99 | 178.31 | 55,491 |
| August 07, 2025 | 182.92 | 181.57 | 181.57 | 183 | 177.1 | 114,792 |
| August 06, 2025 | 182.65 | 182.92 | 182.92 | 185.22 | 182.5 | 32,540 |
| August 05, 2025 | 187.75 | 183.78 | 183.78 | 188.92 | 183.01 | 130,357 |
| August 04, 2025 | 187.95 | 187.34 | 187.34 | 188.9 | 185.41 | 59,626 |
| August 01, 2025 | 188.9 | 188.24 | 188.24 | 188.9 | 186 | 102,684 |
| July 31, 2025 | 187.99 | 187.03 | 187.03 | 188.51 | 184.61 | 94,546 |
| July 30, 2025 | 188.65 | 189.01 | 189.01 | 189.79 | 186.01 | 99,734 |
| July 29, 2025 | 186.9 | 187.17 | 187.17 | 187.74 | 184.06 | 62,508 |
| July 28, 2025 | 186.2 | 185.01 | 185.01 | 189.39 | 184.5 | 84,741 |
| July 25, 2025 | 189.75 | 187.06 | 187.06 | 189.9 | 185.95 | 140,312 |
| July 24, 2025 | 192.72 | 189.71 | 189.71 | 192.72 | 189.3 | 105,757 |
| July 23, 2025 | 192.5 | 191.34 | 191.34 | 193.45 | 190.6 | 98,815 |
| July 22, 2025 | 194 | 193.09 | 193.09 | 194.89 | 192.5 | 67,810 |
| July 21, 2025 | 197.49 | 194.15 | 194.15 | 197.5 | 191.6 | 233,989 |
| July 18, 2025 | 199.46 | 197.74 | 197.74 | 199.83 | 197.08 | 206,384 |
| July 17, 2025 | 206 | 204.41 | 199.91 | 206 | 203.3 | 313,327 |
| July 16, 2025 | 201.82 | 203.86 | 199.37 | 204.75 | 201.82 | 247,472 |
| July 15, 2025 | 203.4 | 201.82 | 197.38 | 203.8 | 201.29 | 241,373 |
| July 14, 2025 | 201.48 | 200.41 | 196 | 202.79 | 198 | 388,516 |
| July 11, 2025 | 198 | 199.02 | 194.64 | 200.4 | 195.99 | 227,263 |
| July 10, 2025 | 197.8 | 198.5 | 194.13 | 200.55 | 196.2 | 382,787 |
| July 09, 2025 | 195 | 197.79 | 193.44 | 198.5 | 194.5 | 153,514 |
| July 08, 2025 | 196.69 | 195.04 | 190.75 | 198.25 | 193.56 | 101,681 |
| July 07, 2025 | 196.2 | 196.66 | 192.33 | 198.2 | 195.94 | 58,817 |
| July 04, 2025 | 196.46 | 197.1 | 197.1 | 198.69 | 195.1 | 90,542 |
| July 03, 2025 | 197.3 | 195.49 | 195.49 | 197.57 | 195 | 87,288 |
| July 02, 2025 | 197 | 195.57 | 195.57 | 198.8 | 194.51 | 98,742 |
| July 01, 2025 | 197.65 | 197.07 | 197.07 | 200.55 | 195.05 | 199,069 |
| June 30, 2025 | 195 | 196.36 | 196.36 | 198.5 | 195 | 133,179 |
| June 27, 2025 | 195.5 | 195.12 | 195.12 | 196.74 | 194 | 101,258 |
| June 26, 2025 | 195.1 | 193.71 | 193.71 | 196.37 | 192 | 89,108 |
| June 25, 2025 | 191 | 194.59 | 194.59 | 195.25 | 190 | 187,144 |
| June 24, 2025 | 187.1 | 189.61 | 189.61 | 190.79 | 187.1 | 114,714 |
| June 23, 2025 | 185 | 185.84 | 185.84 | 187.16 | 184.84 | 43,389 |
| June 20, 2025 | 185 | 186.26 | 186.26 | 188.43 | 184.19 | 74,221 |
| June 19, 2025 | 188.5 | 185.57 | 185.57 | 190.45 | 185.05 | 91,731 |
| June 18, 2025 | 190 | 188.51 | 188.51 | 190.5 | 187.59 | 88,496 |
| June 17, 2025 | 190.05 | 189.45 | 189.45 | 194.79 | 188.91 | 120,139 |
| June 16, 2025 | 190.8 | 190.6 | 190.6 | 192.75 | 188.15 | 79,735 |
| June 13, 2025 | 190 | 190.64 | 190.64 | 193.33 | 188.11 | 183,974 |
| June 12, 2025 | 197.25 | 193.52 | 193.52 | 197.99 | 191.92 | 125,340 |
| June 11, 2025 | 199.3 | 197.03 | 197.03 | 201.4 | 195.42 | 223,406 |
| June 10, 2025 | 197 | 197.92 | 197.92 | 201.2 | 196.75 | 236,607 |
| June 09, 2025 | 199 | 196.95 | 196.95 | 199.5 | 196 | 238,295 |
| June 06, 2025 | 191.15 | 195.59 | 195.59 | 197.44 | 190.02 | 568,050 |
| June 05, 2025 | 191.15 | 190.72 | 190.72 | 194.55 | 190.02 | 130,969 |
| June 04, 2025 | 192.4 | 190.2 | 190.2 | 192.7 | 188 | 131,198 |
| June 03, 2025 | 189.99 | 191.01 | 191.01 | 192.99 | 189.6 | 129,270 |
| June 02, 2025 | 188.1 | 189.22 | 189.22 | 190.75 | 186.5 | 128,311 |
| May 30, 2025 | 189.49 | 188.5 | 188.5 | 189.7 | 186.8 | 94,012 |
| May 29, 2025 | 189.95 | 189.05 | 189.05 | 190.39 | 187.58 | 91,033 |
| May 28, 2025 | 187.9 | 188.87 | 188.87 | 193.9 | 186.82 | 338,403 |
| May 27, 2025 | 185.65 | 186.18 | 186.18 | 186.75 | 184.27 | 78,140 |
| May 26, 2025 | 187.15 | 186.38 | 186.38 | 188.9 | 185 | 157,155 |