176.39
-1.54(-0.87%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 03, 2025 | 177.93 | 176.39 | 176.39 | 180.04 | 175.7 | 84,958 |
July 02, 2025 | 179.95 | 177.93 | 177.93 | 180.04 | 175.9 | 83,600 |
July 01, 2025 | 180.8 | 178.83 | 178.83 | 181.24 | 178.25 | 33,465 |
June 30, 2025 | 179 | 179.76 | 179.76 | 182.35 | 178.8 | 72,724 |
June 27, 2025 | 181.96 | 178.03 | 178.03 | 181.96 | 177.31 | 67,803 |
June 26, 2025 | 181.97 | 180.27 | 180.27 | 183.19 | 179.8 | 71,799 |
June 25, 2025 | 179.13 | 181.18 | 181.18 | 181.99 | 179.13 | 55,341 |
June 24, 2025 | 179.99 | 179.13 | 179.13 | 181.7 | 178.2 | 49,082 |
June 23, 2025 | 178.42 | 177.66 | 177.66 | 178.42 | 175.28 | 46,486 |
June 20, 2025 | 175 | 178.42 | 178.42 | 180 | 175 | 51,011 |
June 19, 2025 | 181.13 | 175.83 | 175.83 | 181.24 | 174.5 | 151,197 |
June 18, 2025 | 179.49 | 180 | 180 | 181.7 | 177.94 | 72,844 |
June 17, 2025 | 181.45 | 179.04 | 179.04 | 183.54 | 178.2 | 122,832 |
June 16, 2025 | 183.35 | 181.43 | 181.43 | 184.7 | 179.43 | 154,563 |
June 13, 2025 | 179 | 183.32 | 183.32 | 183.98 | 178.23 | 113,959 |
June 12, 2025 | 187.9 | 181.73 | 181.73 | 187.9 | 180.65 | 121,357 |
June 11, 2025 | 186.77 | 186.63 | 186.63 | 188.65 | 185.1 | 98,388 |
June 10, 2025 | 186.83 | 185.85 | 185.85 | 188.02 | 185.56 | 107,841 |
June 09, 2025 | 188.8 | 185.9 | 185.9 | 190.4 | 185.5 | 154,022 |
June 06, 2025 | 191.65 | 187.87 | 187.87 | 191.65 | 187.2 | 53,079 |
June 05, 2025 | 184.4 | 189.75 | 189.75 | 191.6 | 184.4 | 180,554 |
June 04, 2025 | 184.4 | 184.85 | 184.85 | 190 | 183.91 | 79,587 |
June 03, 2025 | 185 | 185.84 | 185.84 | 188.29 | 183.54 | 67,120 |
June 02, 2025 | 184.5 | 186.51 | 186.51 | 187.2 | 182.07 | 74,233 |
May 30, 2025 | 182.9 | 185.06 | 185.06 | 188.29 | 182.71 | 140,515 |
May 29, 2025 | 185.1 | 182.25 | 182.25 | 186.23 | 181.51 | 164,586 |
May 28, 2025 | 192 | 185.08 | 185.08 | 194.18 | 181.26 | 339,866 |
May 27, 2025 | 191.5 | 193.88 | 193.88 | 197.34 | 190.01 | 109,419 |
May 26, 2025 | 193.2 | 191.62 | 191.62 | 194.39 | 191.05 | 74,040 |
May 23, 2025 | 193.02 | 192.21 | 192.21 | 194.95 | 190.9 | 88,513 |
May 22, 2025 | 195.59 | 193.02 | 193.02 | 197 | 190.05 | 139,890 |
May 21, 2025 | 207 | 193.87 | 193.87 | 207 | 192.3 | 590,477 |
May 20, 2025 | 215.4 | 211.06 | 211.06 | 220.5 | 210.01 | 332,865 |
May 19, 2025 | 215.84 | 213.39 | 213.39 | 219.24 | 211 | 188,920 |
May 16, 2025 | 212.45 | 212.6 | 212.6 | 216.61 | 211.24 | 120,131 |
May 15, 2025 | 207.6 | 211.17 | 211.17 | 214.79 | 207.5 | 228,925 |
May 14, 2025 | 204.16 | 208.44 | 208.44 | 210 | 191.4 | 163,069 |
May 13, 2025 | 200.6 | 204.16 | 204.16 | 214 | 197.98 | 342,583 |
May 12, 2025 | 194.8 | 200.09 | 200.09 | 202.18 | 190.66 | 186,320 |
May 09, 2025 | 183.2 | 185.04 | 185.04 | 187.48 | 180.1 | 100,326 |
May 08, 2025 | 186.56 | 184.13 | 184.13 | 192.96 | 182.87 | 98,233 |
May 07, 2025 | 185 | 185.63 | 185.63 | 193.13 | 182.35 | 205,466 |
May 06, 2025 | 198.12 | 188.8 | 188.8 | 199.39 | 186.05 | 90,226 |
May 05, 2025 | 195 | 197.38 | 197.38 | 198.98 | 193.06 | 77,615 |
May 02, 2025 | 191.1 | 192.1 | 192.1 | 199.7 | 190.93 | 106,392 |
April 30, 2025 | 191.85 | 188.56 | 188.56 | 192.45 | 187.5 | 55,038 |
April 29, 2025 | 194.85 | 192.55 | 192.55 | 197 | 191.28 | 52,585 |
April 28, 2025 | 192 | 193.88 | 193.88 | 197.79 | 191.04 | 57,713 |
April 25, 2025 | 202.1 | 193.59 | 193.59 | 205.9 | 191.73 | 205,812 |
April 24, 2025 | 204.7 | 205.26 | 205.26 | 209.09 | 202.78 | 87,472 |
April 23, 2025 | 208 | 204.71 | 204.71 | 209.49 | 200 | 112,495 |
April 22, 2025 | 211.6 | 207.4 | 207.4 | 211.68 | 206.11 | 123,060 |
April 21, 2025 | 202.2 | 209.38 | 209.38 | 217.99 | 199.01 | 476,604 |
April 17, 2025 | 194.11 | 202.59 | 202.59 | 204.25 | 193.29 | 363,231 |
April 16, 2025 | 196 | 194.11 | 194.11 | 197.39 | 192.23 | 95,217 |
April 15, 2025 | 187 | 193.39 | 193.39 | 194.5 | 187 | 126,035 |
April 11, 2025 | 189.2 | 186.09 | 186.09 | 190.78 | 185 | 97,409 |
April 09, 2025 | 188.51 | 184.48 | 184.48 | 188.51 | 181.99 | 125,478 |
April 08, 2025 | 189.02 | 191.16 | 191.16 | 195.81 | 184.02 | 185,205 |
April 07, 2025 | 160 | 184.02 | 184.02 | 188.35 | 160 | 227,547 |