151.50
-0.52(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 152.05 | 151.5 | 151.5 | 153.5 | 149.5 | 216,056 |
| July 10, 2025 | 153.85 | 152.02 | 152.02 | 154.1 | 151 | 1.78M |
| July 09, 2025 | 153.69 | 152.56 | 152.56 | 154.7 | 151.5 | 293,254 |
| July 08, 2025 | 151.01 | 153.16 | 153.16 | 154.9 | 151.01 | 279,213 |
| July 07, 2025 | 154 | 153.91 | 153.91 | 155.55 | 150.6 | 660,632 |
| July 04, 2025 | 152.8 | 153.91 | 153.91 | 157.99 | 150.3 | 576,837 |
| July 03, 2025 | 156.35 | 153.45 | 153.45 | 158.8 | 151 | 1.55M |
| July 02, 2025 | 153.32 | 156.35 | 156.35 | 158 | 150 | 2.35M |
| July 01, 2025 | 153.1 | 153.32 | 153.32 | 156 | 153 | 208,303 |
| June 30, 2025 | 158 | 155.08 | 155.08 | 160 | 153.9 | 610,524 |
| June 27, 2025 | 151.77 | 157.49 | 157.49 | 157.79 | 149.58 | 700,923 |
| June 26, 2025 | 155.4 | 150.28 | 150.28 | 157 | 148.95 | 457,420 |
| June 25, 2025 | 153.85 | 154.57 | 154.57 | 157.9 | 152 | 360,426 |
| June 24, 2025 | 151.5 | 152.09 | 152.09 | 154 | 150 | 405,036 |
| June 23, 2025 | 151 | 148.76 | 148.76 | 152.49 | 147 | 601,261 |
| June 20, 2025 | 150 | 152.73 | 152.73 | 155.98 | 150 | 579,404 |
| June 19, 2025 | 158.7 | 152.36 | 152.36 | 159.9 | 151 | 671,698 |
| June 18, 2025 | 159.9 | 155.8 | 155.8 | 161.6 | 153 | 460,819 |
| June 17, 2025 | 162.6 | 158.55 | 158.55 | 165.2 | 158 | 532,533 |
| June 16, 2025 | 164.47 | 164.41 | 164.41 | 165.5 | 158.09 | 1.58M |
| June 13, 2025 | 166 | 163.39 | 163.39 | 168.25 | 146.35 | 3.74M |
| June 12, 2025 | 174.54 | 169.9 | 169.9 | 176.39 | 168.77 | 1.76M |
| June 11, 2025 | 177.15 | 174.52 | 174.52 | 181.25 | 173.5 | 1.56M |
| June 10, 2025 | 178.55 | 176.86 | 176.86 | 179.8 | 176.3 | 2M |
| June 09, 2025 | 176.1 | 178.84 | 178.84 | 181 | 175.22 | 1.7M |
| June 06, 2025 | 182 | 175.52 | 175.52 | 182.89 | 174.5 | 2.38M |
| June 05, 2025 | 179.08 | 178.54 | 178.54 | 184.9 | 177.71 | 3.25M |
| June 04, 2025 | 177.83 | 178.18 | 178.18 | 180 | 174 | 1.87M |
| June 03, 2025 | 175.04 | 177.27 | 177.27 | 179.6 | 174.05 | 2.85M |
| June 02, 2025 | 181 | 173.78 | 173.78 | 188.43 | 170.82 | 7.43M |
| May 30, 2025 | 182.73 | 183.52 | 183.52 | 185 | 180.07 | 2.78M |
| May 29, 2025 | 183.8 | 182.37 | 182.37 | 186.7 | 180.81 | 3.78M |
| May 28, 2025 | 183.8 | 182.96 | 182.96 | 187.9 | 182.11 | 3.48M |
| May 27, 2025 | 180.4 | 183.39 | 183.39 | 187.99 | 179.11 | 4.65M |
| May 26, 2025 | 182.5 | 179.47 | 179.47 | 184.7 | 178.12 | 2.21M |
| May 23, 2025 | 180.63 | 181.88 | 181.88 | 186 | 176.5 | 2.88M |
| May 22, 2025 | 180 | 179.89 | 179.89 | 183.5 | 177 | 2.85M |
| May 21, 2025 | 181 | 180.95 | 180.95 | 184.2 | 175.5 | 5.66M |
| May 20, 2025 | 162 | 181.35 | 181.35 | 186 | 158.98 | 23.24M |
| May 19, 2025 | 149.4 | 160.9 | 160.9 | 165.6 | 149.4 | 8.5M |
| May 16, 2025 | 147.1 | 148.21 | 148.21 | 151.95 | 146.1 | 2.93M |
| May 15, 2025 | 147.72 | 146.55 | 146.55 | 148.98 | 145.32 | 1.85M |
| May 14, 2025 | 144.97 | 147.17 | 147.17 | 152.12 | 143.12 | 4.11M |
| May 13, 2025 | 138.6 | 144.41 | 144.41 | 148.8 | 138.31 | 4.27M |
| May 12, 2025 | 137 | 138.49 | 138.49 | 142.4 | 136.92 | 3.45M |
| May 09, 2025 | 128 | 132.32 | 132.32 | 133.5 | 128 | 2.12M |
| May 08, 2025 | 137.83 | 132.3 | 132.3 | 139.08 | 130.25 | 1.39M |
| May 07, 2025 | 133 | 137.02 | 137.02 | 138 | 132.76 | 1.13M |
| May 06, 2025 | 141.49 | 136.99 | 136.99 | 141.49 | 134.61 | 1.63M |
| May 05, 2025 | 138.9 | 140.7 | 140.7 | 141.88 | 136.56 | 1.77M |
| May 02, 2025 | 140 | 138.73 | 138.73 | 141.55 | 137.03 | 1.32M |
| April 30, 2025 | 143.7 | 139.35 | 139.35 | 144 | 138 | 1.36M |
| April 29, 2025 | 144.21 | 142.75 | 142.75 | 146.5 | 140 | 3.08M |
| April 28, 2025 | 136.43 | 144.21 | 144.21 | 146 | 136.11 | 4.67M |
| April 25, 2025 | 141.5 | 136.75 | 136.75 | 143.87 | 132.48 | 3.94M |
| April 24, 2025 | 143 | 140.38 | 140.38 | 144.4 | 139.26 | 1.55M |
| April 23, 2025 | 145.49 | 142.6 | 142.6 | 148.6 | 142 | 3.71M |
| April 22, 2025 | 139.99 | 144.31 | 144.31 | 148.71 | 138.12 | 8.38M |
| April 21, 2025 | 137 | 138.84 | 138.84 | 142.61 | 135 | 4.97M |
| April 17, 2025 | 137.01 | 136.17 | 136.17 | 138.64 | 135.65 | 1.93M |