139.99
+2.96(+2.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 144 | 139.99 | 139.99 | 144 | 135.5 | 31.02M |
| August 14, 2025 | 138.5 | 137.03 | 137.03 | 138.95 | 136 | 6.4M |
| August 13, 2025 | 141.45 | 137.96 | 137.96 | 142.08 | 137.7 | 4.65M |
| August 12, 2025 | 142.45 | 140.76 | 140.76 | 142.5 | 139.41 | 9.77M |
| August 11, 2025 | 140.29 | 141.71 | 141.71 | 142.44 | 139.06 | 4.11M |
| August 08, 2025 | 145.6 | 139.72 | 139.72 | 146.54 | 139.11 | 4.68M |
| August 07, 2025 | 145.31 | 145.64 | 145.64 | 146.74 | 142.4 | 4.37M |
| August 06, 2025 | 150.81 | 146.99 | 146.99 | 151 | 146.75 | 4.31M |
| August 05, 2025 | 152.59 | 151.38 | 151.38 | 153.79 | 150.69 | 2.71M |
| August 04, 2025 | 152.5 | 153.31 | 153.31 | 154 | 151.03 | 3.61M |
| August 01, 2025 | 151.98 | 151.76 | 151.76 | 156 | 151.15 | 8.49M |
| July 31, 2025 | 152.2 | 150.74 | 150.74 | 154.19 | 150.2 | 5.33M |
| July 30, 2025 | 156.3 | 156.15 | 156.15 | 157.45 | 154.16 | 5.17M |
| July 29, 2025 | 155 | 156.3 | 156.3 | 156.85 | 152.21 | 7.3M |
| July 28, 2025 | 156.44 | 155.01 | 155.02 | 160.67 | 153.68 | 8.52M |
| July 25, 2025 | 159.45 | 156.26 | 156.27 | 160.28 | 155.2 | 7.71M |
| July 24, 2025 | 164.17 | 159.46 | 159.47 | 164.32 | 158.41 | 7.38M |
| July 23, 2025 | 164.62 | 163.37 | 163.38 | 164.82 | 162.15 | 3.11M |
| July 22, 2025 | 164.47 | 163.17 | 163.18 | 165.3 | 162.3 | 2.94M |
| July 21, 2025 | 161.91 | 164.47 | 164.48 | 164.92 | 160.18 | 4.65M |
| July 18, 2025 | 165.01 | 162.23 | 162.24 | 165.53 | 161.52 | 5.78M |
| July 17, 2025 | 165.01 | 164.79 | 164.8 | 166.88 | 163.76 | 8.34M |
| July 16, 2025 | 163.34 | 164.08 | 164.09 | 164.95 | 158.29 | 16.8M |
| July 15, 2025 | 174.11 | 162.4 | 162.41 | 174.8 | 161.46 | 15.43M |
| July 14, 2025 | 174.08 | 174.03 | 174.04 | 175.25 | 171.53 | 3.71M |
| July 11, 2025 | 175.45 | 173.72 | 173.73 | 176.14 | 172.6 | 2.79M |
| July 10, 2025 | 174.66 | 176.19 | 176.2 | 177.74 | 173.71 | 4.5M |
| July 09, 2025 | 174.45 | 174.31 | 174.32 | 175.11 | 172.57 | 3.04M |
| July 08, 2025 | 173.69 | 174.26 | 174.27 | 175.32 | 171.94 | 2.53M |
| July 07, 2025 | 177.41 | 173.78 | 173.79 | 177.43 | 173.09 | 3.47M |
| July 04, 2025 | 174.47 | 177.41 | 177.42 | 178.42 | 173.49 | 8.61M |
| July 03, 2025 | 175.56 | 174.12 | 174.13 | 175.85 | 172.31 | 4.4M |
| July 02, 2025 | 172.01 | 174.38 | 174.39 | 176.45 | 172.01 | 13.9M |
| July 01, 2025 | 173.39 | 170.5 | 170.51 | 173.44 | 169.1 | 3.28M |
| June 30, 2025 | 174.12 | 172.84 | 172.84 | 174.87 | 171.81 | 3.38M |
| June 27, 2025 | 174 | 175.78 | 175.78 | 176.4 | 173.02 | 5.31M |
| June 26, 2025 | 175.51 | 173.89 | 173.89 | 176.26 | 172.8 | 4.68M |
| June 25, 2025 | 174.75 | 175.36 | 175.36 | 177.25 | 174.43 | 6.23M |
| June 24, 2025 | 172 | 173.88 | 173.88 | 176.25 | 172 | 7.8M |
| June 23, 2025 | 168 | 169.8 | 169.8 | 170.34 | 167.52 | 5.09M |
| June 20, 2025 | 165.89 | 170.65 | 170.65 | 171.83 | 165.53 | 4.72M |
| June 19, 2025 | 169.63 | 166.08 | 166.08 | 170.84 | 164.91 | 4.81M |
| June 18, 2025 | 169.34 | 169.72 | 169.72 | 171.37 | 168.16 | 5.77M |
| June 17, 2025 | 172.55 | 169.17 | 169.17 | 175.23 | 168.55 | 5.85M |
| June 16, 2025 | 173.47 | 172.55 | 172.55 | 174.41 | 167.77 | 6.97M |
| June 13, 2025 | 172.5 | 172.46 | 172.46 | 175.01 | 171.47 | 7.28M |
| June 12, 2025 | 184.79 | 176.54 | 176.54 | 185.75 | 175.41 | 6.79M |
| June 11, 2025 | 187.7 | 184.92 | 184.92 | 188.89 | 182.9 | 6.25M |
| June 10, 2025 | 185.36 | 186.68 | 186.68 | 188 | 184 | 7.87M |
| June 09, 2025 | 184.75 | 184.24 | 184.24 | 186.3 | 183.75 | 4.68M |
| June 06, 2025 | 184 | 184 | 184 | 185.5 | 182.1 | 6.74M |
| June 05, 2025 | 186.25 | 184.04 | 184.04 | 186.93 | 183.43 | 5.1M |
| June 04, 2025 | 182 | 184.44 | 184.44 | 184.95 | 180 | 8.34M |
| June 03, 2025 | 188.35 | 181.34 | 181.34 | 190 | 180 | 17.2M |
| June 02, 2025 | 198.3 | 185.37 | 185.37 | 201 | 184.25 | 52.73M |
| May 30, 2025 | 195 | 195 | 195 | 197.3 | 191.63 | 23.4M |
| May 29, 2025 | 194.39 | 191.3 | 191.3 | 196.4 | 189.8 | 5.99M |
| May 28, 2025 | 193.35 | 193.88 | 193.88 | 197.39 | 193 | 10.55M |
| May 27, 2025 | 191 | 192.57 | 192.57 | 194.39 | 188.5 | 10.43M |
| May 26, 2025 | 185.5 | 190.63 | 190.63 | 193.75 | 183.89 | 16.08M |