176.85
+2.38(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 177.5 | 176.85 | 176.85 | 179.8 | 175.6 | 9,089 |
| August 14, 2025 | 183.42 | 174.47 | 174.47 | 183.99 | 174 | 25,346 |
| August 13, 2025 | 185.6 | 182.39 | 182.39 | 185.6 | 180 | 4,577 |
| August 12, 2025 | 188 | 182.86 | 182.86 | 188 | 182 | 1,664 |
| August 11, 2025 | 181.03 | 186.1 | 186.1 | 193.75 | 177 | 8,922 |
| August 08, 2025 | 180.03 | 180.13 | 180.13 | 181.6 | 178.5 | 1,994 |
| August 07, 2025 | 181.11 | 178.5 | 178.5 | 181.11 | 176 | 3,440 |
| August 06, 2025 | 181.88 | 179.59 | 179.59 | 181.98 | 177.21 | 1,886 |
| August 05, 2025 | 183.99 | 181.34 | 181.34 | 183.99 | 179.52 | 2,996 |
| August 04, 2025 | 186 | 179.22 | 179.22 | 186 | 178.1 | 3,721 |
| August 01, 2025 | 182.99 | 180.21 | 180.21 | 183.3 | 177.22 | 4,418 |
| July 31, 2025 | 184.97 | 179.05 | 179.05 | 184.97 | 178.4 | 5,315 |
| July 30, 2025 | 184.98 | 182.8 | 182.8 | 185.59 | 182.05 | 3,492 |
| July 29, 2025 | 183.73 | 183.53 | 183.53 | 185.99 | 182.01 | 3,552 |
| July 28, 2025 | 183.15 | 183.91 | 183.91 | 185 | 183.15 | 1,549 |
| July 25, 2025 | 186.99 | 184.81 | 184.81 | 186.99 | 182 | 5,729 |
| July 24, 2025 | 186 | 184.65 | 184.65 | 187 | 182.72 | 1,839 |
| July 23, 2025 | 185.59 | 185.1 | 185.1 | 188 | 184.9 | 4,579 |
| July 22, 2025 | 185.35 | 184.88 | 184.88 | 186.91 | 184.4 | 2,551 |
| July 21, 2025 | 186.93 | 186.07 | 186.07 | 187.48 | 178.4 | 6,539 |
| July 18, 2025 | 186.24 | 184.69 | 184.69 | 186.24 | 183.1 | 1,240 |
| July 17, 2025 | 181.36 | 184.85 | 184.85 | 187.79 | 181.36 | 8,009 |
| July 16, 2025 | 181.56 | 182.8 | 182.8 | 183.71 | 181.56 | 1,544 |
| July 15, 2025 | 180.5 | 182.64 | 182.64 | 185.05 | 180.01 | 7,636 |
| July 14, 2025 | 184 | 182.1 | 182.1 | 184 | 181.41 | 2,768 |
| July 11, 2025 | 184.99 | 181.72 | 181.72 | 184.99 | 181.2 | 2,859 |
| July 10, 2025 | 182.57 | 182.44 | 182.44 | 185.68 | 181 | 7,729 |
| July 09, 2025 | 187.55 | 182.5 | 182.5 | 187.55 | 181.99 | 11,976 |
| July 08, 2025 | 185.95 | 183.49 | 183.49 | 185.95 | 182 | 7,436 |
| July 07, 2025 | 185.29 | 183.3 | 183.3 | 188.65 | 182.5 | 13,564 |
| July 04, 2025 | 187.5 | 185.6 | 185.6 | 188.38 | 184.01 | 16,684 |
| July 03, 2025 | 187.48 | 187.79 | 187.79 | 195.85 | 184.61 | 39,805 |
| July 02, 2025 | 184.14 | 185.22 | 185.22 | 186.14 | 181.31 | 11,286 |
| July 01, 2025 | 186.75 | 182.8 | 182.8 | 187.71 | 179.35 | 26,112 |
| June 30, 2025 | 186.76 | 186.53 | 186.53 | 188.8 | 185 | 9,151 |
| June 27, 2025 | 186.92 | 186.29 | 186.29 | 190 | 185 | 4,681 |
| June 26, 2025 | 189.8 | 185.65 | 185.65 | 191 | 185 | 5,173 |
| June 25, 2025 | 190.2 | 186.92 | 186.92 | 190.2 | 185.76 | 5,594 |
| June 24, 2025 | 184.68 | 188.17 | 188.17 | 191 | 183.81 | 12,171 |
| June 23, 2025 | 181.13 | 182.67 | 182.67 | 183.55 | 179 | 4,088 |
| June 20, 2025 | 180.7 | 181.27 | 181.27 | 183.12 | 180.5 | 2,386 |
| June 19, 2025 | 183.8 | 181.48 | 181.48 | 185 | 179.65 | 8,650 |
| June 18, 2025 | 186 | 180.25 | 180.25 | 186 | 178 | 11,250 |
| June 17, 2025 | 183.62 | 182.65 | 182.65 | 184.77 | 182.55 | 3,044 |
| June 16, 2025 | 182.3 | 182.33 | 182.33 | 186.67 | 180.4 | 9,070 |
| June 13, 2025 | 182.98 | 184.73 | 184.73 | 186 | 178 | 7,017 |
| June 12, 2025 | 186 | 182.99 | 182.99 | 189.05 | 182 | 16,389 |
| June 11, 2025 | 185.25 | 184.1 | 184.1 | 186.66 | 181.58 | 13,036 |
| June 10, 2025 | 182.06 | 183.02 | 183.02 | 184.45 | 178.92 | 11,380 |
| June 09, 2025 | 188.95 | 181.12 | 181.12 | 189.9 | 178.81 | 89,423 |
| June 06, 2025 | 190 | 185.81 | 185.81 | 191.47 | 179.98 | 52,544 |
| June 05, 2025 | 181.4 | 187.62 | 187.62 | 188.69 | 181.4 | 24,973 |
| June 04, 2025 | 178.62 | 179.19 | 179.19 | 179.9 | 174.1 | 19,267 |
| June 03, 2025 | 184 | 176.97 | 176.97 | 184.98 | 176.6 | 20,831 |
| June 02, 2025 | 186.99 | 181.51 | 181.51 | 186.99 | 179.99 | 10,005 |
| May 30, 2025 | 185.25 | 183.32 | 183.32 | 189.12 | 182 | 67,110 |
| May 29, 2025 | 192.85 | 188.95 | 188.95 | 192.85 | 187.1 | 5,042 |
| May 28, 2025 | 189.99 | 187.39 | 187.39 | 191.54 | 185.61 | 18,956 |
| May 27, 2025 | 192 | 190.14 | 190.14 | 194.62 | 186.76 | 14,808 |
| May 26, 2025 | 189 | 190.18 | 190.18 | 194.28 | 188.36 | 6,291 |