165.22
-2.38(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 169 | 165.22 | 165.22 | 172 | 162.1 | 73,483 |
| August 21, 2025 | 170 | 167.6 | 167.6 | 171 | 165.65 | 32,790 |
| August 20, 2025 | 170.22 | 167.33 | 167.33 | 172.96 | 166.82 | 25,066 |
| August 19, 2025 | 167.5 | 170.22 | 170.22 | 170.5 | 166.1 | 99,352 |
| August 18, 2025 | 170.3 | 170.68 | 170.68 | 174.98 | 167.11 | 116,491 |
| August 14, 2025 | 177.98 | 172.85 | 172.85 | 179.85 | 171.3 | 45,261 |
| August 13, 2025 | 169.97 | 176.38 | 176.38 | 178.2 | 169.85 | 50,450 |
| August 12, 2025 | 174.4 | 169.85 | 169.85 | 174.4 | 166.55 | 57,386 |
| August 11, 2025 | 182 | 175.06 | 175.06 | 182.35 | 172.9 | 140,509 |
| August 08, 2025 | 185.7 | 182 | 182 | 185.7 | 181 | 34,701 |
| August 07, 2025 | 183.3 | 184.71 | 184.61 | 187.9 | 180.55 | 70,910 |
| August 06, 2025 | 191.49 | 189.4 | 189.3 | 194.98 | 184.75 | 64,390 |
| August 05, 2025 | 194.98 | 194.06 | 193.95 | 195.99 | 185.1 | 148,029 |
| August 04, 2025 | 197.99 | 193.43 | 193.33 | 199.98 | 185.55 | 107,360 |
| August 01, 2025 | 190.08 | 191.32 | 191.32 | 199.6 | 186.1 | 171,856 |
| July 31, 2025 | 179.9 | 190.1 | 190.1 | 190.1 | 178 | 259,906 |
| July 30, 2025 | 173.6 | 181.1 | 181.1 | 182.2 | 165 | 194,466 |
| July 29, 2025 | 172.4 | 173.6 | 173.6 | 176.9 | 170.9 | 62,282 |
| July 28, 2025 | 188.8 | 179.9 | 179.9 | 188.8 | 178.4 | 86,506 |
| July 25, 2025 | 190.1 | 187.6 | 187.6 | 194.4 | 185.1 | 49,840 |
| July 24, 2025 | 195.8 | 194 | 194 | 196.2 | 192.5 | 93,606 |
| July 23, 2025 | 198.7 | 199.7 | 199.7 | 200 | 190 | 203,705 |
| July 22, 2025 | 204.2 | 199.9 | 199.9 | 204.3 | 198.2 | 224,862 |
| July 21, 2025 | 202.1 | 208.6 | 208.6 | 210 | 199.2 | 276,935 |
| July 18, 2025 | 203.4 | 209.6 | 209.6 | 214.7 | 196.6 | 167,215 |
| July 17, 2025 | 218 | 204.55 | 204.55 | 221.2 | 201.5 | 2.71M |
| July 16, 2025 | 203 | 212.02 | 212.02 | 212.02 | 203 | 2.59M |
| July 15, 2025 | 192.5 | 201.93 | 201.93 | 201.93 | 192.32 | 3.32M |
| July 14, 2025 | 193.4 | 192.32 | 192.32 | 193.4 | 187.64 | 1.23M |
| July 11, 2025 | 188.5 | 187.64 | 187.64 | 189 | 186 | 400,500 |
| July 10, 2025 | 189.74 | 187.16 | 187.16 | 189.8 | 185.01 | 2.14M |
| July 09, 2025 | 185 | 186.93 | 186.93 | 187.5 | 180.51 | 865,600 |
| July 08, 2025 | 186 | 184.7 | 184.7 | 186 | 181.4 | 1.52M |
| July 07, 2025 | 180 | 184.12 | 184.12 | 187.4 | 179.5 | 1.06M |
| July 04, 2025 | 177.59 | 178.56 | 178.56 | 179.79 | 175.1 | 264,400 |
| July 03, 2025 | 177.6 | 178.48 | 178.48 | 180 | 175.15 | 262,400 |
| July 02, 2025 | 179.95 | 178.99 | 178.99 | 180 | 175 | 315,100 |
| July 01, 2025 | 180.08 | 180.24 | 180.24 | 183.18 | 177.7 | 352,000 |
| June 30, 2025 | 180 | 180.08 | 180.08 | 183.29 | 175 | 266,500 |
| June 27, 2025 | 180 | 179.4 | 179.4 | 184 | 177 | 365,200 |
| June 26, 2025 | 181 | 180.26 | 180.26 | 184.59 | 175.5 | 348,300 |
| June 25, 2025 | 179.71 | 184.67 | 184.67 | 186.4 | 179.71 | 176,000 |
| June 24, 2025 | 185.14 | 185.02 | 185.02 | 186.14 | 177.4 | 751,000 |
| June 23, 2025 | 185.82 | 185.14 | 185.14 | 186 | 178.14 | 380,200 |
| June 20, 2025 | 188.77 | 185.82 | 185.82 | 188.77 | 180.87 | 249,100 |
| June 19, 2025 | 178.05 | 185.01 | 185.01 | 185.99 | 178.05 | 2.04M |
| June 18, 2025 | 180.15 | 181.26 | 181.26 | 181.99 | 178 | 32,840 |
| June 17, 2025 | 178.01 | 180.15 | 180.15 | 184.9 | 178.01 | 65,810 |
| June 16, 2025 | 180.81 | 181.62 | 181.62 | 182.5 | 172.7 | 39,490 |
| June 13, 2025 | 168.2 | 181 | 181 | 181.54 | 166.52 | 122,940 |
| June 12, 2025 | 178.38 | 172.9 | 172.9 | 178.38 | 167.12 | 18,650 |
| June 11, 2025 | 177.36 | 175.29 | 175.29 | 178.98 | 173 | 11,980 |
| June 10, 2025 | 179.6 | 177.36 | 177.36 | 179.6 | 175.4 | 19,190 |
| June 09, 2025 | 183.98 | 177.78 | 177.78 | 183.98 | 175.02 | 28,530 |
| June 06, 2025 | 178.69 | 180.14 | 180.14 | 180.5 | 177 | 63,400 |
| June 05, 2025 | 180.4 | 178 | 178 | 180.4 | 175.05 | 41,980 |
| June 04, 2025 | 175 | 180.4 | 180.4 | 182.99 | 175 | 36,590 |
| June 03, 2025 | 184.3 | 178.19 | 178.19 | 185.28 | 176.7 | 37,210 |
| June 02, 2025 | 188 | 185.29 | 185.29 | 188.2 | 182.7 | 25,660 |
| May 30, 2025 | 188.64 | 189.83 | 189.83 | 192 | 187.5 | 114,340 |