147.41
-6.48(-4.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 150 | 153.89 | 153.89 | 160.45 | 145.34 | 11,566 |
| September 04, 2025 | 158 | 152.99 | 152.99 | 158 | 147 | 4,462 |
| September 03, 2025 | 154.33 | 153.26 | 153.26 | 156.7 | 150.25 | 5,387 |
| September 02, 2025 | 151.98 | 154.33 | 154.33 | 156 | 150 | 8,376 |
| September 01, 2025 | 148 | 152.57 | 152.57 | 155 | 141.74 | 11,153 |
| August 29, 2025 | 147 | 149.2 | 149.2 | 154.97 | 147 | 3,229 |
| August 28, 2025 | 157.7 | 151 | 151 | 157.7 | 150.09 | 6,618 |
| August 26, 2025 | 155.55 | 157.99 | 157.99 | 164.7 | 153.34 | 6,734 |
| August 25, 2025 | 164.1 | 161.42 | 161.42 | 165.35 | 157.15 | 16,036 |
| August 22, 2025 | 155.92 | 157.48 | 157.48 | 160 | 155 | 6,285 |
| August 21, 2025 | 156 | 157.49 | 157.49 | 160 | 152.24 | 9,289 |
| August 20, 2025 | 160.99 | 154.24 | 154.24 | 161.75 | 152.65 | 3,889 |
| August 19, 2025 | 165 | 159.01 | 159.01 | 165 | 159.01 | 25,733 |
| August 18, 2025 | 173.47 | 167.38 | 167.38 | 173.47 | 156.94 | 31,383 |
| August 14, 2025 | 165.21 | 165.21 | 165.21 | 165.21 | 165.21 | 12,696 |
| August 13, 2025 | 157 | 157.35 | 157.35 | 157.35 | 151 | 3,839 |
| August 12, 2025 | 148.45 | 149.86 | 149.86 | 150 | 144 | 8,341 |
| August 11, 2025 | 137.36 | 148.76 | 148.76 | 151.5 | 137.36 | 4,742 |
| August 08, 2025 | 147.9 | 144.59 | 144.59 | 152.49 | 139.01 | 5,316 |
| August 07, 2025 | 143.62 | 145.23 | 145.23 | 151.93 | 143.62 | 23,126 |
| August 06, 2025 | 142.18 | 151.18 | 151.18 | 157.15 | 142.18 | 61,171 |
| August 05, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | 3,726 |
| August 04, 2025 | 158 | 157.55 | 157.55 | 158 | 157.55 | 1,553 |
| August 01, 2025 | 165.7 | 165.85 | 165.85 | 165.85 | 165.7 | 3,400 |
| July 31, 2025 | 162.2 | 162.6 | 162.6 | 162.6 | 162.2 | 8,616 |
| July 30, 2025 | 165.52 | 165.52 | 165.52 | 165.52 | 165.52 | 4,397 |
| July 29, 2025 | 169.58 | 168.9 | 168.9 | 169.58 | 168.9 | 16,213 |
| July 28, 2025 | 166 | 166.26 | 166.26 | 166.26 | 166 | 14,256 |
| July 25, 2025 | 163.3 | 163 | 163 | 163.3 | 163 | 3,639 |
| July 24, 2025 | 160.1 | 160.1 | 160.1 | 160.1 | 160.1 | 2,164 |
| July 23, 2025 | 152.41 | 157.02 | 157.02 | 157.02 | 152.41 | 5,168 |
| July 22, 2025 | 154.96 | 153.95 | 153.95 | 154.96 | 153.95 | 5,343 |
| July 21, 2025 | 158.91 | 155.73 | 155.73 | 158.91 | 155.73 | 7,057 |
| July 18, 2025 | 161 | 158.91 | 158.91 | 161 | 158.91 | 3,451 |
| July 17, 2025 | 155.83 | 162.16 | 162.16 | 162.18 | 155.83 | 6,131 |
| July 16, 2025 | 157.51 | 159 | 159 | 159 | 157.51 | 7,142 |
| July 15, 2025 | 155 | 157.5 | 157.5 | 157.9 | 155 | 3,075 |
| July 14, 2025 | 158 | 154.84 | 154.84 | 158 | 154.84 | 4,654 |
| July 11, 2025 | 155.5 | 158 | 158 | 158.2 | 155.5 | 12,688 |
| July 10, 2025 | 157.95 | 155.1 | 155.1 | 157.95 | 154.16 | 13,799 |
| July 09, 2025 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | 6,964 |
| July 08, 2025 | 155 | 154.23 | 154.23 | 155 | 153.1 | 17,806 |
| July 07, 2025 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | 4,439 |
| July 04, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 3,618 |
| July 03, 2025 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | 1,685 |
| July 02, 2025 | 172 | 166 | 166 | 172 | 166 | 10,286 |
| July 01, 2025 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | 16,191 |
| June 30, 2025 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | 1,116 |
| June 27, 2025 | 175.8 | 175.8 | 175.8 | 175.8 | 175.8 | 3,233 |
| June 26, 2025 | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | 5,436 |
| June 25, 2025 | 182.5 | 183.06 | 183.06 | 184.1 | 177.2 | 35,541 |
| June 24, 2025 | 175 | 175.34 | 175.34 | 175.9 | 169 | 39,764 |
| June 23, 2025 | 157 | 167.53 | 167.53 | 167.53 | 153.1 | 34,634 |
| June 20, 2025 | 158.4 | 159.56 | 159.56 | 159.56 | 152.01 | 37,235 |
| June 19, 2025 | 160 | 151.97 | 151.97 | 160 | 151 | 3,834 |
| June 18, 2025 | 150 | 157.47 | 157.47 | 157.47 | 146.15 | 16,761 |
| June 17, 2025 | 154.59 | 149.98 | 149.98 | 158 | 146.86 | 12,098 |
| June 16, 2025 | 155 | 154.59 | 154.59 | 160.95 | 154.05 | 12,634 |
| June 13, 2025 | 165 | 162.16 | 162.16 | 165 | 155.5 | 10,523 |
| June 12, 2025 | 170.74 | 163.51 | 163.51 | 170.74 | 158 | 17,424 |