159.50
-0.2(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 160 | 159.5 | 159.52 | 160 | 159 | 1.2M |
| August 14, 2025 | 158.8 | 159.8 | 159.8 | 159.92 | 157.8 | 981,084 |
| August 13, 2025 | 158.76 | 158.16 | 158.16 | 158.76 | 157.01 | 310,895 |
| August 12, 2025 | 158.42 | 157.19 | 157.19 | 158.42 | 156.5 | 331,396 |
| August 11, 2025 | 157.5 | 156.92 | 156.92 | 159.45 | 156.47 | 716,503 |
| August 08, 2025 | 155.26 | 157.27 | 157.27 | 157.4 | 155.26 | 603,276 |
| August 07, 2025 | 155.5 | 155.82 | 155.82 | 157 | 155.5 | 562,305 |
| August 06, 2025 | 156.86 | 156.25 | 156.56 | 156.99 | 156.1 | 335,593 |
| August 05, 2025 | 156.85 | 156.56 | 156.56 | 156.87 | 155.21 | 610,397 |
| August 04, 2025 | 156.3 | 156.17 | 156.17 | 156.87 | 154 | 473,920 |
| August 01, 2025 | 156.99 | 156.37 | 156.05 | 156.99 | 156 | 165,563 |
| July 31, 2025 | 156.05 | 156.13 | 156.13 | 156.7 | 155.2 | 457,620 |
| July 30, 2025 | 155.11 | 156.05 | 156.05 | 157.98 | 155.11 | 576,056 |
| July 29, 2025 | 154.96 | 156.43 | 156.43 | 157.86 | 154.96 | 41,943 |
| July 28, 2025 | 157.97 | 158.22 | 158.15 | 158.77 | 157.5 | 734,414 |
| July 25, 2025 | 157 | 157.56 | 157.56 | 157.98 | 156.11 | 1.3M |
| July 24, 2025 | 157.9 | 157.62 | 157.62 | 157.9 | 157.13 | 448,564 |
| July 23, 2025 | 157.87 | 157.47 | 157.57 | 157.87 | 157 | 493,792 |
| July 22, 2025 | 157.11 | 157.25 | 157.25 | 157.5 | 156.8 | 326,284 |
| July 21, 2025 | 156.29 | 156.87 | 156.87 | 157 | 156 | 549,171 |
| July 18, 2025 | 157 | 156.29 | 156.29 | 157 | 155.5 | 397,793 |
| July 17, 2025 | 156.05 | 155.73 | 155.73 | 156.49 | 155.6 | 584,350 |
| July 16, 2025 | 157.16 | 156.05 | 156.05 | 157.16 | 155.4 | 1.05M |
| July 15, 2025 | 156.39 | 155.67 | 155.53 | 156.39 | 154.98 | 767,611 |
| July 14, 2025 | 156.9 | 155.75 | 155.75 | 156.9 | 155 | 411,202 |
| July 11, 2025 | 154.7 | 155.49 | 155.49 | 155.83 | 154.59 | 934,904 |
| July 10, 2025 | 155.5 | 154.41 | 154.41 | 155.5 | 154.25 | 628,048 |
| July 09, 2025 | 155 | 154.99 | 154.99 | 155.5 | 154.4 | 321,080 |
| July 08, 2025 | 154.8 | 155 | 155 | 155.8 | 153.51 | 517,217 |
| July 07, 2025 | 154.6 | 154.8 | 154.8 | 155 | 154.05 | 156,995 |
| July 04, 2025 | 155.45 | 154.49 | 154.42 | 155.45 | 153.6 | 637,964 |
| July 03, 2025 | 154 | 155.07 | 155.07 | 155.19 | 153.11 | 319,567 |
| July 02, 2025 | 154.93 | 154.9 | 154.9 | 155.48 | 153.5 | 244,248 |
| July 01, 2025 | 151.4 | 154.33 | 154.33 | 154.84 | 150.68 | 514,925 |
| June 30, 2025 | 155 | 150.31 | 150.31 | 156.5 | 148.2 | 1.61M |
| June 27, 2025 | 152.75 | 154.77 | 154.77 | 155 | 150.1 | 353,993 |
| June 26, 2025 | 155.15 | 152.41 | 152.41 | 155.48 | 151.99 | 992,774 |
| June 25, 2025 | 155.15 | 155.07 | 155.07 | 155.7 | 153.56 | 254,992 |
| June 24, 2025 | 154.02 | 154.9 | 154.9 | 155.5 | 152.35 | 634,162 |
| June 23, 2025 | 154.89 | 154.55 | 154.55 | 155 | 153.25 | 506,388 |
| June 20, 2025 | 154.5 | 154.49 | 154.66 | 154.85 | 153.66 | 191,318 |
| June 19, 2025 | 153.05 | 153.99 | 153.99 | 154.5 | 153.05 | 369,381 |
| June 18, 2025 | 153.98 | 153.91 | 153.91 | 154.79 | 153.05 | 409,742 |
| June 17, 2025 | 154.7 | 153.4 | 153.4 | 154.76 | 153.07 | 517,206 |
| June 16, 2025 | 153.5 | 153.6 | 153.6 | 154.41 | 152.05 | 325,000 |
| June 13, 2025 | 153.5 | 153.74 | 153.74 | 155 | 152.9 | 781,349 |
| June 12, 2025 | 153.03 | 153.5 | 153.5 | 154 | 149.31 | 1.33M |
| June 11, 2025 | 154.5 | 153.37 | 153.37 | 154.5 | 152 | 602,132 |
| June 10, 2025 | 154 | 153.51 | 153.51 | 154 | 153.1 | 745,866 |
| June 09, 2025 | 151.9 | 152.94 | 152.94 | 154.15 | 151.15 | 537,470 |
| June 06, 2025 | 150.92 | 151.88 | 151.88 | 152 | 150.55 | 1.13M |
| June 05, 2025 | 151 | 150.92 | 150.92 | 151.01 | 149.1 | 231,524 |
| June 04, 2025 | 149.32 | 150.22 | 150.22 | 151 | 149.32 | 556,293 |
| June 03, 2025 | 148 | 149.04 | 149.04 | 149.32 | 148 | 664,550 |
| June 02, 2025 | 147.5 | 147.9 | 147.8 | 148.05 | 147.02 | 314,454 |
| May 30, 2025 | 147.05 | 147.06 | 147.06 | 147.35 | 146.5 | 529,890 |
| May 29, 2025 | 146.26 | 147 | 147 | 147.29 | 146.26 | 1.46M |
| May 28, 2025 | 146.7 | 146.52 | 146.52 | 146.8 | 146.28 | 642,762 |
| May 27, 2025 | 146.6 | 146.54 | 146.54 | 147 | 146.06 | 620,551 |
| May 26, 2025 | 146.3 | 146.41 | 146.41 | 146.97 | 146.3 | 884,710 |