171.00
-2.98(-1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 169 | 171 | 171 | 173.98 | 168.02 | 4,233 |
| August 21, 2025 | 172.66 | 173.98 | 173.98 | 174 | 169.05 | 762 |
| August 20, 2025 | 171.83 | 172.66 | 172.66 | 172.69 | 169.1 | 1,688 |
| August 19, 2025 | 169.02 | 172.69 | 172.69 | 172.88 | 169.02 | 1,143 |
| August 18, 2025 | 171.48 | 170.1 | 170.1 | 175.99 | 169.3 | 1,878 |
| August 14, 2025 | 170.51 | 170.4 | 170.4 | 171.5 | 169.2 | 1,812 |
| August 13, 2025 | 170.95 | 170.5 | 170.5 | 171.99 | 166 | 29,874 |
| August 12, 2025 | 168.01 | 166.32 | 166.32 | 169.75 | 160.4 | 2,627 |
| August 11, 2025 | 168.11 | 168.85 | 168.85 | 170.9 | 168 | 1,481 |
| August 08, 2025 | 168 | 168.95 | 168.95 | 169.74 | 163.3 | 840 |
| August 07, 2025 | 167.9 | 167 | 167 | 168 | 163.1 | 1,385 |
| August 06, 2025 | 162.86 | 160.01 | 160.01 | 165 | 160 | 7,863 |
| August 05, 2025 | 157.75 | 162.86 | 162.86 | 163.33 | 155 | 2,422 |
| August 04, 2025 | 160 | 160.95 | 160.95 | 161.9 | 153 | 6,357 |
| August 01, 2025 | 157 | 158.5 | 158.5 | 159.95 | 157 | 304 |
| July 31, 2025 | 158.9 | 157.89 | 157.89 | 162.85 | 155 | 1,769 |
| July 30, 2025 | 163 | 162 | 162 | 164.85 | 159.1 | 230 |
| July 29, 2025 | 161 | 164.95 | 164.95 | 165.8 | 156.2 | 1,340 |
| July 28, 2025 | 166 | 161.37 | 161.37 | 167.9 | 158.2 | 4,145 |
| July 25, 2025 | 165.5 | 166.1 | 166.1 | 169.9 | 165 | 2,318 |
| July 24, 2025 | 170.05 | 166.72 | 166.72 | 172.99 | 165 | 3,303 |
| July 23, 2025 | 170.39 | 171.68 | 171.68 | 173 | 170.39 | 2,740 |
| July 22, 2025 | 166.66 | 170.39 | 170.39 | 172.95 | 163.35 | 1,037 |
| July 21, 2025 | 167.7 | 166.66 | 166.66 | 170.85 | 165.1 | 1,642 |
| July 18, 2025 | 172.95 | 170.91 | 170.91 | 172.95 | 167.05 | 336 |
| July 17, 2025 | 170.2 | 169.27 | 169.27 | 172.75 | 169.05 | 1,297 |
| July 16, 2025 | 170.5 | 170.05 | 170.05 | 171.5 | 170 | 12,502 |
| July 15, 2025 | 170.95 | 169.87 | 169.87 | 170.95 | 166.95 | 1,031 |
| July 14, 2025 | 171 | 169.76 | 169.76 | 171 | 166.6 | 4,479 |
| July 11, 2025 | 167 | 167.1 | 167.1 | 167.1 | 162.55 | 2,362 |
| July 10, 2025 | 169 | 167.1 | 167.1 | 169 | 166.02 | 739 |
| July 09, 2025 | 165 | 168.95 | 168.95 | 169 | 165 | 3,496 |
| July 08, 2025 | 170 | 169.95 | 169.95 | 170 | 169.1 | 1,271 |
| July 07, 2025 | 168.35 | 169.07 | 169.07 | 170.02 | 168.35 | 2,003 |
| July 04, 2025 | 168.02 | 168.35 | 168.35 | 170 | 167 | 2,609 |
| July 03, 2025 | 168.5 | 168.62 | 168.62 | 170 | 168.02 | 2,980 |
| July 02, 2025 | 170 | 168.98 | 168.98 | 171 | 168.6 | 25,537 |
| July 01, 2025 | 170.01 | 168.67 | 168.67 | 170.01 | 168.4 | 23,368 |
| June 30, 2025 | 170.4 | 169.4 | 169.4 | 170.4 | 168.01 | 121,827 |
| June 27, 2025 | 170.03 | 169.56 | 169.56 | 172.02 | 169 | 61,409 |
| June 26, 2025 | 173 | 170.3 | 170.3 | 175 | 169.75 | 84,170 |
| June 25, 2025 | 172.02 | 173.17 | 173.17 | 174 | 170.05 | 2,460 |
| June 24, 2025 | 172.02 | 169.13 | 169.13 | 174.99 | 168.55 | 30,272 |
| June 23, 2025 | 171.21 | 172.02 | 172.02 | 175 | 170 | 50,247 |
| June 20, 2025 | 172.93 | 170.36 | 170.36 | 175 | 168 | 503,824 |
| June 19, 2025 | 170.5 | 172.93 | 172.93 | 175 | 170 | 9,984 |
| June 18, 2025 | 171.51 | 174.99 | 174.99 | 177 | 171 | 112,667 |
| June 17, 2025 | 175.8 | 175.99 | 175.99 | 177 | 171.15 | 1,075 |
| June 16, 2025 | 173 | 176.02 | 176.02 | 179.5 | 169 | 4,432 |
| June 13, 2025 | 174.04 | 173 | 173 | 179.05 | 168 | 4,321 |
| June 12, 2025 | 182 | 174.04 | 174.04 | 182.9 | 173.01 | 63,857 |
| June 11, 2025 | 179.5 | 175 | 175 | 182.99 | 174 | 163,880 |
| June 10, 2025 | 184 | 175 | 175 | 184 | 173 | 191,478 |
| June 09, 2025 | 173 | 177.5 | 177.5 | 182.99 | 173 | 45,830 |
| June 06, 2025 | 186.5 | 175.95 | 175.95 | 186.8 | 174.01 | 42,300 |
| June 05, 2025 | 174.28 | 182.23 | 182.23 | 183 | 174.2 | 17,785 |
| June 04, 2025 | 176.93 | 173.45 | 173.45 | 176.93 | 171.49 | 5,552 |
| June 03, 2025 | 174.45 | 174.73 | 174.73 | 176.93 | 170.91 | 5,378 |
| June 02, 2025 | 171.07 | 170.06 | 170.06 | 172.99 | 168 | 3,290 |
| May 30, 2025 | 162.5 | 169.55 | 169.55 | 172 | 162.5 | 8,042 |