156.06
-0.71(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 157.75 | 156.06 | 156.06 | 158.3 | 155.7 | 666,871 |
| August 21, 2025 | 156.1 | 156.77 | 156.77 | 157.95 | 155.94 | 971,708 |
| August 20, 2025 | 154.65 | 155.94 | 155.94 | 156.95 | 154.41 | 829,353 |
| August 19, 2025 | 154.04 | 154.37 | 154.37 | 154.88 | 153.14 | 1.01M |
| August 18, 2025 | 156.8 | 153.66 | 153.66 | 156.8 | 152.81 | 885,462 |
| August 14, 2025 | 154.1 | 153.83 | 153.83 | 156.89 | 153.43 | 970,023 |
| August 13, 2025 | 157.6 | 157.42 | 157.42 | 160.4 | 155.45 | 1.12M |
| August 12, 2025 | 155.65 | 156.7 | 156.7 | 159 | 155.1 | 625,768 |
| August 11, 2025 | 157.25 | 155.44 | 155.44 | 157.59 | 153.61 | 599,422 |
| August 08, 2025 | 152.77 | 157.48 | 157.48 | 158.8 | 152.5 | 1.86M |
| August 07, 2025 | 154.65 | 152.7 | 152.7 | 156.55 | 150.36 | 1.23M |
| August 06, 2025 | 159.1 | 154.85 | 154.85 | 160.8 | 153.83 | 1.39M |
| August 05, 2025 | 159.2 | 158.57 | 158.57 | 160.55 | 157.9 | 371,320 |
| August 04, 2025 | 159.74 | 158.66 | 158.66 | 160 | 158 | 423,325 |
| August 01, 2025 | 158.23 | 159.74 | 159.74 | 163.5 | 158.1 | 1.73M |
| July 31, 2025 | 157.9 | 158.23 | 158.23 | 160.2 | 157 | 547,418 |
| July 30, 2025 | 159.65 | 158.72 | 158.72 | 162.11 | 158.16 | 595,669 |
| July 29, 2025 | 156 | 159.66 | 159.66 | 160.08 | 154.3 | 1.69M |
| July 28, 2025 | 160.75 | 156.48 | 156.48 | 161.91 | 156.05 | 967,634 |
| July 25, 2025 | 166.25 | 160.58 | 160.58 | 166.7 | 159.11 | 2.69M |
| July 24, 2025 | 161.6 | 165.83 | 165.83 | 168.2 | 161.6 | 4.67M |
| July 23, 2025 | 161.8 | 161.31 | 161.31 | 163.51 | 160.63 | 730,085 |
| July 22, 2025 | 165 | 161.64 | 161.64 | 167.5 | 161.48 | 1.76M |
| July 21, 2025 | 163.8 | 164.38 | 164.38 | 165.4 | 162.98 | 1.7M |
| July 18, 2025 | 159.5 | 163.1 | 163.1 | 164.5 | 159.1 | 2.91M |
| July 17, 2025 | 160.3 | 159.62 | 159.62 | 161.9 | 159.06 | 607,162 |
| July 16, 2025 | 159.4 | 159.8 | 159.8 | 162.3 | 158.77 | 1.01M |
| July 15, 2025 | 158.89 | 159.27 | 159.27 | 161.55 | 158.88 | 1.53M |
| July 14, 2025 | 158.69 | 158.63 | 158.63 | 159.7 | 157.05 | 629,463 |
| July 11, 2025 | 156 | 158.27 | 158.27 | 160.4 | 156 | 1.67M |
| July 10, 2025 | 155.96 | 156.24 | 156.24 | 158.84 | 155.6 | 622,640 |
| July 09, 2025 | 155.4 | 155.96 | 155.96 | 157 | 155.35 | 1.06M |
| July 08, 2025 | 157.3 | 155.31 | 155.31 | 158.13 | 154.81 | 990,042 |
| July 07, 2025 | 156.6 | 157.36 | 157.36 | 158.25 | 156.13 | 684,771 |
| July 04, 2025 | 158.41 | 157.1 | 157.1 | 159 | 156 | 822,240 |
| July 03, 2025 | 159.1 | 158.41 | 158.41 | 160.71 | 157.15 | 1.29M |
| July 02, 2025 | 161.15 | 158.4 | 158.4 | 161.48 | 157.8 | 925,228 |
| July 01, 2025 | 162 | 160.65 | 160.65 | 163.73 | 159.31 | 1.24M |
| June 30, 2025 | 163.5 | 161.52 | 161.52 | 163.8 | 160.52 | 892,885 |
| June 27, 2025 | 162.4 | 162.95 | 162.95 | 165.14 | 161.4 | 1.97M |
| June 26, 2025 | 162.49 | 161.71 | 161.71 | 163.95 | 160 | 779,601 |
| June 25, 2025 | 159.5 | 162.04 | 162.04 | 163.9 | 159.5 | 1.43M |
| June 24, 2025 | 162.05 | 158.99 | 158.99 | 162.68 | 158.58 | 1.2M |
| June 23, 2025 | 154 | 161.13 | 161.13 | 163.69 | 153.42 | 7.76M |
| June 20, 2025 | 156.66 | 155.07 | 155.07 | 158.85 | 154.4 | 1.5M |
| June 19, 2025 | 158.9 | 156.61 | 156.61 | 160.92 | 155.75 | 1.12M |
| June 18, 2025 | 159.79 | 159.11 | 159.11 | 160.75 | 158.35 | 663,609 |
| June 17, 2025 | 160.7 | 159.06 | 159.06 | 161.9 | 158.15 | 964,855 |
| June 16, 2025 | 159.89 | 160.19 | 160.19 | 163.14 | 157.85 | 1.59M |
| June 13, 2025 | 157.2 | 159 | 159 | 162.19 | 156.68 | 1.81M |
| June 12, 2025 | 164 | 161.23 | 161.23 | 165.9 | 159.6 | 2.23M |
| June 11, 2025 | 164 | 163.6 | 163.6 | 165.4 | 161.5 | 2.59M |
| June 10, 2025 | 160.4 | 163.33 | 163.33 | 167.5 | 159.15 | 8.09M |
| June 09, 2025 | 157.92 | 159.48 | 159.48 | 163.03 | 157.89 | 3.24M |
| June 06, 2025 | 158.5 | 157.25 | 157.25 | 159.45 | 156.31 | 1.16M |
| June 05, 2025 | 157.1 | 157.99 | 157.99 | 161.1 | 157.01 | 1.97M |
| June 04, 2025 | 155.5 | 156.83 | 156.83 | 158.25 | 153.7 | 1.61M |
| June 03, 2025 | 159.3 | 155.28 | 155.28 | 159.98 | 154.6 | 2.16M |
| June 02, 2025 | 157.91 | 158.25 | 158.25 | 161.3 | 157.38 | 4.52M |
| May 30, 2025 | 150.15 | 156.15 | 156.15 | 165.33 | 150.15 | 37.89M |