161.93
-6.51(-3.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 170 | 161.93 | 161.93 | 175 | 160.5 | 37,514 |
| August 14, 2025 | 161 | 168.44 | 168.44 | 168.59 | 161 | 18,534 |
| August 13, 2025 | 157.8 | 163 | 163 | 165 | 153.4 | 14,366 |
| August 12, 2025 | 161.87 | 157.84 | 157.84 | 162 | 154.4 | 14,388 |
| August 11, 2025 | 168 | 161.21 | 161.21 | 169.5 | 160.81 | 26,111 |
| August 08, 2025 | 164.2 | 169.28 | 169.28 | 172 | 162.1 | 9,147 |
| August 07, 2025 | 170 | 164.2 | 164.2 | 170 | 162.5 | 15,152 |
| August 06, 2025 | 165.5 | 167.52 | 167.52 | 170 | 165 | 4,309 |
| August 05, 2025 | 169.35 | 167.2 | 167.2 | 169.35 | 164 | 11,671 |
| August 04, 2025 | 173.2 | 170.85 | 170.85 | 176.95 | 167.01 | 22,849 |
| August 01, 2025 | 176.95 | 175.49 | 175.49 | 179.99 | 174.1 | 5,339 |
| July 31, 2025 | 175 | 177.83 | 177.83 | 179.99 | 174 | 8,053 |
| July 30, 2025 | 183.4 | 179.62 | 179.62 | 183.4 | 177 | 6,349 |
| July 29, 2025 | 182.85 | 179.16 | 179.16 | 182.85 | 176 | 5,309 |
| July 28, 2025 | 181 | 181.61 | 181.61 | 183.9 | 181 | 7,840 |
| July 25, 2025 | 189.03 | 184.26 | 184.26 | 190 | 180.05 | 9,729 |
| July 24, 2025 | 189 | 189.03 | 189.03 | 192 | 187 | 8,567 |
| July 23, 2025 | 191 | 188.79 | 188.79 | 194 | 187 | 9,694 |
| July 22, 2025 | 195 | 192.43 | 192.43 | 196.5 | 186 | 15,094 |
| July 21, 2025 | 197 | 194.9 | 194.9 | 198.99 | 192.5 | 17,138 |
| July 18, 2025 | 199.23 | 196.56 | 196.56 | 199.23 | 195.23 | 7,475 |
| July 17, 2025 | 199.46 | 199.23 | 199.23 | 203.8 | 195.95 | 18,658 |
| July 16, 2025 | 200 | 199.49 | 199.49 | 202.45 | 196.05 | 14,950 |
| July 15, 2025 | 198.5 | 199.94 | 199.94 | 204.5 | 197.5 | 23,304 |
| July 14, 2025 | 200 | 197.79 | 197.79 | 200 | 195.6 | 7,380 |
| July 11, 2025 | 200 | 199.14 | 199.14 | 205 | 197.95 | 11,855 |
| July 10, 2025 | 199 | 201.72 | 201.72 | 202.5 | 195.45 | 15,003 |
| July 09, 2025 | 200 | 197.93 | 197.93 | 206 | 197 | 13,371 |
| July 08, 2025 | 204.99 | 203.84 | 203.84 | 206.95 | 198.05 | 19,929 |
| July 07, 2025 | 202.5 | 202.72 | 202.72 | 209.69 | 200 | 17,185 |
| July 04, 2025 | 207 | 205.69 | 205.69 | 210 | 202.15 | 24,901 |
| July 03, 2025 | 200 | 204.23 | 204.23 | 206.75 | 200 | 36,269 |
| July 02, 2025 | 202 | 199.52 | 199.52 | 204.3 | 197 | 26,576 |
| July 01, 2025 | 197.19 | 200.92 | 200.92 | 206.1 | 197 | 39,889 |
| June 30, 2025 | 191 | 197.83 | 197.83 | 198 | 191 | 34,861 |
| June 27, 2025 | 184 | 190.09 | 190.09 | 191 | 184 | 9,820 |
| June 26, 2025 | 188.75 | 184.5 | 184.5 | 188.75 | 184 | 11,032 |
| June 25, 2025 | 186.1 | 185.54 | 185.54 | 190 | 183.25 | 15,158 |
| June 24, 2025 | 190.99 | 185.88 | 185.88 | 195 | 181 | 14,556 |
| June 23, 2025 | 182 | 187.8 | 187.8 | 189.45 | 176.16 | 13,853 |
| June 20, 2025 | 181.77 | 182.54 | 182.54 | 188 | 173 | 26,965 |
| June 19, 2025 | 184.45 | 181.77 | 181.77 | 192.3 | 181 | 10,000 |
| June 18, 2025 | 191.37 | 187.36 | 187.36 | 195 | 184 | 15,031 |
| June 17, 2025 | 197.25 | 191.37 | 191.37 | 202.5 | 189.5 | 22,007 |
| June 16, 2025 | 199.5 | 197.2 | 197.2 | 204 | 195 | 21,716 |
| June 13, 2025 | 195 | 202.78 | 202.78 | 205 | 187.54 | 27,301 |
| June 12, 2025 | 207 | 197.42 | 197.42 | 207.99 | 194 | 80,453 |
| June 11, 2025 | 210 | 206.98 | 206.98 | 214.67 | 204.6 | 73,672 |
| June 10, 2025 | 218.65 | 207.3 | 207.3 | 238.75 | 205 | 407,217 |
| June 09, 2025 | 204 | 217.05 | 217.05 | 219.39 | 201.27 | 442,073 |
| June 06, 2025 | 190 | 199.45 | 199.45 | 204.93 | 189 | 655,206 |
| June 05, 2025 | 182.89 | 186.3 | 186.3 | 186.3 | 176.99 | 91,356 |
| June 04, 2025 | 170 | 177.43 | 177.43 | 177.43 | 170 | 69,079 |
| June 03, 2025 | 160.53 | 168.99 | 168.99 | 170.41 | 160.53 | 80,949 |
| June 02, 2025 | 168 | 162.3 | 162.3 | 168 | 161.01 | 26,613 |
| May 30, 2025 | 163.55 | 165.23 | 165.23 | 167 | 162.06 | 18,737 |
| May 29, 2025 | 169.5 | 164.49 | 164.49 | 169.5 | 161.64 | 18,051 |
| May 28, 2025 | 168 | 163.84 | 163.84 | 169.99 | 163 | 38,914 |
| May 27, 2025 | 171.6 | 170.15 | 170.15 | 172.37 | 168.91 | 10,411 |
| May 26, 2025 | 167.75 | 171.6 | 171.6 | 173.9 | 167.75 | 36,806 |