155.80
+1.46(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 160.6 | 155.8 | 155.8 | 160.95 | 155 | 751,774 |
| August 14, 2025 | 155.61 | 154.34 | 154.34 | 158.9 | 151.1 | 448,130 |
| August 13, 2025 | 158.9 | 155.31 | 155.31 | 159.94 | 154.1 | 277,225 |
| August 12, 2025 | 157.9 | 158.68 | 158.68 | 164 | 156.59 | 631,098 |
| August 11, 2025 | 154.72 | 156.24 | 156.24 | 157 | 153 | 191,306 |
| August 08, 2025 | 158.85 | 154.72 | 154.72 | 158.85 | 153.53 | 151,712 |
| August 07, 2025 | 155 | 156.56 | 156.56 | 160 | 153 | 185,320 |
| August 06, 2025 | 160.81 | 156.83 | 156.83 | 163 | 156.11 | 200,612 |
| August 05, 2025 | 162.2 | 160.8 | 160.8 | 165 | 160.21 | 271,870 |
| August 04, 2025 | 161.2 | 164.27 | 164.27 | 165.87 | 159 | 442,166 |
| August 01, 2025 | 163.5 | 161.51 | 161.51 | 166 | 161 | 219,623 |
| July 31, 2025 | 165 | 165.07 | 165.07 | 169 | 163.01 | 484,418 |
| July 30, 2025 | 165.9 | 167.97 | 167.97 | 170 | 165.1 | 355,977 |
| July 29, 2025 | 165 | 169.6 | 169.6 | 171.35 | 163 | 739,462 |
| July 28, 2025 | 171.48 | 168.68 | 168.68 | 171.48 | 163.11 | 1.14M |
| July 25, 2025 | 175 | 171.7 | 171.7 | 176.7 | 168 | 739,495 |
| July 24, 2025 | 171.2 | 176.6 | 176.6 | 177.5 | 171 | 955,844 |
| July 23, 2025 | 169 | 171.86 | 171.86 | 173.06 | 166.5 | 839,830 |
| July 22, 2025 | 167.99 | 168.61 | 168.61 | 170.15 | 163.9 | 520,372 |
| July 21, 2025 | 165 | 167.95 | 167.95 | 170 | 160.5 | 4.03M |
| July 18, 2025 | 157.85 | 163.7 | 163.7 | 164 | 157.85 | 725,942 |
| July 17, 2025 | 155.95 | 157.85 | 157.85 | 158.4 | 153 | 434,496 |
| July 16, 2025 | 156 | 154.36 | 154.36 | 156 | 152.1 | 272,952 |
| July 15, 2025 | 151 | 154.44 | 154.44 | 155.5 | 148.88 | 1.02M |
| July 14, 2025 | 149.05 | 148.88 | 148.88 | 152.8 | 147.1 | 326,879 |
| 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 |