160.15
+5.57(+3.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 155.3 | 160.15 | 160.15 | 161.4 | 151.25 | 1.42M |
| June 30, 2025 | 148.62 | 154.58 | 154.58 | 156.95 | 147.83 | 1.23M |
| June 27, 2025 | 149.55 | 148.12 | 148.12 | 152.44 | 147.5 | 562,940 |
| June 26, 2025 | 152.09 | 148.54 | 148.54 | 152.89 | 147.97 | 355,973 |
| June 25, 2025 | 150.15 | 151.21 | 151.21 | 152.4 | 149.13 | 579,092 |
| June 24, 2025 | 147.4 | 149.07 | 149.07 | 153.8 | 147.1 | 1.14M |
| June 23, 2025 | 143.5 | 146.16 | 146.16 | 147.07 | 141.26 | 467,945 |
| June 20, 2025 | 137.45 | 143.08 | 143.08 | 144.08 | 135.61 | 600,103 |
| June 19, 2025 | 139.8 | 137.1 | 137.1 | 141.09 | 135.61 | 497,655 |
| June 18, 2025 | 142.3 | 139.47 | 139.47 | 142.86 | 138.8 | 888,284 |
| June 17, 2025 | 143 | 142.22 | 142.22 | 145.49 | 141.41 | 309,690 |
| June 16, 2025 | 146.85 | 143.24 | 143.24 | 146.85 | 141.47 | 641,009 |
| June 13, 2025 | 143 | 145.49 | 145.49 | 146.87 | 140.05 | 501,173 |
| June 12, 2025 | 150.9 | 146.13 | 146.13 | 151.43 | 145.25 | 644,690 |
| June 11, 2025 | 152.69 | 150.91 | 150.91 | 157.25 | 150.11 | 644,490 |
| June 10, 2025 | 155.4 | 152.39 | 152.39 | 155.86 | 152 | 373,667 |
| June 09, 2025 | 149.9 | 154.2 | 154.2 | 155.7 | 149.7 | 1.26M |
| June 06, 2025 | 151.1 | 148.82 | 148.82 | 152 | 148.6 | 442,738 |
| June 05, 2025 | 150 | 151 | 151 | 154.6 | 149.77 | 703,950 |
| June 04, 2025 | 151.39 | 148.72 | 148.72 | 151.65 | 147.6 | 429,414 |
| June 03, 2025 | 148.98 | 150.25 | 150.25 | 153.61 | 148.51 | 700,264 |
| June 02, 2025 | 151 | 147.86 | 147.86 | 151.95 | 147.1 | 581,678 |
| May 30, 2025 | 157 | 150.64 | 150.64 | 157.64 | 148.25 | 926,798 |
| May 29, 2025 | 157.21 | 156.27 | 156.27 | 160.6 | 155.1 | 1.07M |
| May 28, 2025 | 159.78 | 162.47 | 162.47 | 164.5 | 159.78 | 541,531 |
| May 27, 2025 | 162.87 | 159.55 | 159.55 | 163.5 | 159 | 549,917 |
| May 26, 2025 | 161.6 | 162.34 | 162.34 | 165.39 | 161.6 | 406,769 |
| May 23, 2025 | 162.8 | 161.49 | 161.49 | 163.78 | 160.1 | 410,889 |
| May 22, 2025 | 163.55 | 161.14 | 161.14 | 165.89 | 159.5 | 574,971 |
| May 21, 2025 | 157.1 | 163.97 | 163.97 | 166.7 | 156.31 | 1.01M |
| May 20, 2025 | 162.2 | 157.02 | 157.02 | 163 | 156.01 | 608,364 |
| May 19, 2025 | 166.05 | 160.91 | 160.91 | 168.66 | 160.5 | 1.04M |
| May 16, 2025 | 164.6 | 163.31 | 163.31 | 168.51 | 162.41 | 1.16M |
| May 15, 2025 | 159.19 | 163.1 | 163.1 | 164.4 | 157.98 | 1.36M |
| May 14, 2025 | 157 | 158.46 | 158.46 | 161.4 | 156.1 | 850,205 |
| May 13, 2025 | 157.9 | 156.49 | 156.49 | 158.76 | 154.22 | 726,313 |
| May 12, 2025 | 159.95 | 156.87 | 156.87 | 161.01 | 156.05 | 986,256 |
| May 09, 2025 | 148 | 153.79 | 153.79 | 156.74 | 148 | 1.95M |
| May 08, 2025 | 151 | 152.47 | 152.47 | 163.5 | 149.56 | 4.71M |
| May 07, 2025 | 142 | 150.21 | 150.21 | 152.45 | 141.08 | 3.4M |
| May 06, 2025 | 142.5 | 137.99 | 137.99 | 143.13 | 136.65 | 369,545 |
| May 05, 2025 | 140 | 143 | 143 | 144 | 138.35 | 281,921 |
| May 02, 2025 | 141.18 | 139.24 | 139.24 | 143 | 138.8 | 334,175 |
| April 30, 2025 | 144.5 | 140.48 | 140.48 | 144.52 | 138.31 | 373,662 |
| April 29, 2025 | 145.15 | 143.81 | 143.81 | 148.62 | 143.01 | 405,649 |
| April 28, 2025 | 146.66 | 144.93 | 144.93 | 147.27 | 144.2 | 460,236 |
| April 25, 2025 | 154.62 | 146.9 | 146.9 | 155.07 | 145.02 | 1.33M |
| April 24, 2025 | 151.99 | 154.62 | 154.62 | 158.6 | 150.45 | 1.48M |
| April 23, 2025 | 155.15 | 152 | 152 | 155.65 | 147.91 | 784,920 |
| April 22, 2025 | 152.2 | 153.28 | 153.28 | 156.7 | 149.72 | 996,716 |
| April 21, 2025 | 147.8 | 151.8 | 151.8 | 154.8 | 147.15 | 1.32M |
| April 17, 2025 | 148.25 | 147.1 | 147.1 | 150.6 | 146.15 | 567,257 |
| April 16, 2025 | 147 | 147.69 | 147.69 | 149.85 | 145.54 | 504,722 |
| April 15, 2025 | 144.26 | 146.33 | 146.33 | 149.13 | 143.12 | 841,977 |
| April 11, 2025 | 142 | 141.75 | 141.75 | 144.5 | 138.66 | 750,262 |
| April 09, 2025 | 140.68 | 135.23 | 135.23 | 140.68 | 133.01 | 780,870 |
| April 08, 2025 | 139.09 | 140.76 | 140.76 | 142.83 | 138.61 | 815,047 |
| April 07, 2025 | 140 | 136.04 | 136.04 | 140.4 | 133.31 | 1.77M |
| April 04, 2025 | 159.05 | 148.52 | 148.52 | 159.8 | 145.56 | 2.01M |
| April 03, 2025 | 150 | 158.95 | 158.95 | 159.9 | 150 | 2.02M |