149.31
+1.51(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 150 | 149.31 | 149.31 | 152.1 | 148.1 | 111,410 |
| August 14, 2025 | 149.2 | 147.8 | 147.8 | 153.4 | 146.07 | 247,572 |
| August 13, 2025 | 147 | 148.21 | 148.21 | 154.29 | 145.11 | 1.46M |
| August 12, 2025 | 136.85 | 136.41 | 136.41 | 142.39 | 134.5 | 122,035 |
| August 11, 2025 | 138.5 | 136.4 | 136.4 | 138.5 | 133.54 | 116,750 |
| August 08, 2025 | 141.95 | 138.21 | 138.21 | 141.95 | 136.25 | 63,950 |
| August 07, 2025 | 137.9 | 139.58 | 139.58 | 141.76 | 135.31 | 73,886 |
| August 06, 2025 | 143.3 | 138.58 | 138.58 | 144.7 | 137.8 | 167,687 |
| August 05, 2025 | 146.54 | 143.3 | 143.3 | 148.4 | 141.32 | 143,369 |
| August 04, 2025 | 149.47 | 146.54 | 146.54 | 150.03 | 143.65 | 148,480 |
| August 01, 2025 | 151.55 | 149.65 | 149.65 | 155.48 | 148.2 | 132,495 |
| July 31, 2025 | 146 | 150.04 | 150.04 | 154 | 144.09 | 167,201 |
| July 30, 2025 | 152.7 | 148.9 | 148.9 | 152.7 | 147.51 | 68,269 |
| July 29, 2025 | 145.6 | 150.55 | 150.55 | 152.13 | 145.6 | 76,456 |
| July 28, 2025 | 149.85 | 146.7 | 146.7 | 151.85 | 145.52 | 121,899 |
| July 25, 2025 | 152.5 | 150.6 | 150.6 | 155.79 | 149.93 | 150,136 |
| July 24, 2025 | 159.99 | 153.49 | 153.49 | 159.99 | 152.52 | 160,881 |
| July 23, 2025 | 161.69 | 158.9 | 158.9 | 161.69 | 158.45 | 62,712 |
| July 22, 2025 | 162.9 | 160.15 | 160.15 | 163.76 | 159.91 | 71,107 |
| July 21, 2025 | 160.15 | 161.94 | 161.94 | 163.8 | 159.25 | 120,404 |
| July 18, 2025 | 162.2 | 160.11 | 160.11 | 165.07 | 159.21 | 160,735 |
| July 17, 2025 | 161.5 | 160.84 | 160.84 | 162.48 | 160.1 | 77,225 |
| July 16, 2025 | 163.2 | 160.39 | 160.39 | 163.2 | 160 | 66,653 |
| July 15, 2025 | 159.1 | 162.2 | 162.2 | 163.74 | 157.74 | 127,483 |
| July 14, 2025 | 159.1 | 157.95 | 157.95 | 159.9 | 157.1 | 99,919 |
| July 11, 2025 | 165.09 | 160.36 | 160.36 | 165.66 | 158.8 | 153,317 |
| July 10, 2025 | 167.74 | 165.09 | 165.09 | 167.95 | 164 | 86,789 |
| July 09, 2025 | 166.61 | 166.91 | 166.91 | 170.69 | 165 | 209,336 |
| July 08, 2025 | 170.64 | 165.98 | 165.98 | 170.64 | 164.31 | 141,742 |
| July 07, 2025 | 165.08 | 168.79 | 168.79 | 176.25 | 163.91 | 717,530 |
| July 04, 2025 | 167.1 | 165.38 | 165.38 | 168.6 | 164.39 | 113,633 |
| July 03, 2025 | 171.8 | 167.07 | 167.07 | 172 | 165.9 | 182,197 |
| July 02, 2025 | 171.45 | 170.59 | 170.59 | 173.39 | 166.99 | 271,442 |
| July 01, 2025 | 171.8 | 170.46 | 170.46 | 174.24 | 169.51 | 450,562 |
| June 30, 2025 | 162.5 | 168.59 | 168.59 | 170.99 | 161.1 | 516,388 |
| June 27, 2025 | 164.1 | 161.4 | 161.4 | 165.9 | 160.1 | 158,558 |
| June 26, 2025 | 162.31 | 163.54 | 163.54 | 168.3 | 161 | 390,719 |
| June 25, 2025 | 150.85 | 163.49 | 163.49 | 170.48 | 149.45 | 2.43M |
| June 24, 2025 | 149.35 | 149.36 | 149.36 | 151.45 | 148.35 | 93,967 |
| June 23, 2025 | 146.8 | 147.15 | 147.15 | 148.58 | 145.31 | 87,227 |
| June 20, 2025 | 146.99 | 148.06 | 148.06 | 149 | 143.61 | 169,703 |
| June 19, 2025 | 146.8 | 143.46 | 143.46 | 149.6 | 143.1 | 93,708 |
| June 18, 2025 | 149.95 | 147.94 | 147.94 | 149.95 | 146.15 | 86,341 |
| June 17, 2025 | 152.8 | 148.63 | 148.63 | 153.52 | 148.15 | 92,949 |
| June 16, 2025 | 151.68 | 151.35 | 151.35 | 153.01 | 147 | 146,074 |
| June 13, 2025 | 152.75 | 151.91 | 151.91 | 155.6 | 148.49 | 210,846 |
| June 12, 2025 | 157.55 | 153.39 | 153.39 | 161.17 | 152.8 | 175,191 |
| June 11, 2025 | 160.8 | 157.06 | 157.06 | 161.94 | 155.43 | 141,119 |
| June 10, 2025 | 159.69 | 160.4 | 160.4 | 162.19 | 158.47 | 143,857 |
| June 09, 2025 | 154.2 | 158.67 | 158.67 | 167.8 | 153.06 | 662,443 |
| June 06, 2025 | 156.99 | 152.97 | 152.97 | 156.99 | 152.1 | 171,790 |
| June 05, 2025 | 159.2 | 156.28 | 156.28 | 160 | 155.15 | 217,525 |
| June 04, 2025 | 153.52 | 158.31 | 158.31 | 160.4 | 152.16 | 369,218 |
| June 03, 2025 | 146.8 | 153.77 | 153.77 | 157 | 146.08 | 847,087 |
| June 02, 2025 | 142.2 | 146.06 | 146.06 | 148 | 141.28 | 192,334 |
| May 30, 2025 | 144.5 | 142.96 | 142.96 | 144.99 | 142 | 74,369 |
| May 29, 2025 | 146 | 143.59 | 143.59 | 146 | 142.6 | 104,816 |
| May 28, 2025 | 147 | 145.02 | 145.02 | 147.44 | 144.56 | 89,158 |
| May 27, 2025 | 143.65 | 146.5 | 146.5 | 151.4 | 141.65 | 399,925 |
| May 26, 2025 | 141.02 | 142.96 | 142.96 | 144.1 | 141.02 | 137,538 |