167.12
+1.74(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 167.92 | 167.12 | 167.12 | 169.01 | 166.2 | 1.38M |
| August 14, 2025 | 167.76 | 165.38 | 165.38 | 169.9 | 164.72 | 1.77M |
| August 13, 2025 | 167.4 | 167.62 | 167.62 | 169.9 | 166.61 | 1.58M |
| August 12, 2025 | 168 | 167.14 | 167.14 | 169.2 | 166.7 | 1.51M |
| August 11, 2025 | 164.5 | 168.5 | 168.5 | 169.5 | 162.8 | 2.91M |
| August 08, 2025 | 167.97 | 164.68 | 164.68 | 169.17 | 163.8 | 2.06M |
| August 07, 2025 | 164.96 | 167.71 | 167.71 | 168.5 | 164 | 5.3M |
| August 06, 2025 | 176 | 171.78 | 171.78 | 176.83 | 171 | 1.75M |
| August 05, 2025 | 178.17 | 175.11 | 175.11 | 180.29 | 174.47 | 2.06M |
| August 04, 2025 | 175.64 | 177.96 | 177.96 | 178.72 | 173.74 | 2.23M |
| August 01, 2025 | 177.94 | 174.34 | 174.34 | 178.59 | 174 | 1.79M |
| July 31, 2025 | 176.05 | 177.36 | 177.36 | 179.5 | 175.04 | 1.72M |
| July 30, 2025 | 181.01 | 179.55 | 179.55 | 182.89 | 179.04 | 1.4M |
| July 29, 2025 | 175.4 | 180.96 | 180.96 | 182.6 | 174.08 | 2.94M |
| July 28, 2025 | 180.48 | 176.11 | 176.11 | 182.25 | 175.11 | 2.68M |
| July 25, 2025 | 186.1 | 181.25 | 181.25 | 186.25 | 180.16 | 2.23M |
| July 24, 2025 | 188.42 | 186.64 | 186.64 | 188.99 | 186.1 | 1.97M |
| July 23, 2025 | 188.5 | 187.61 | 187.61 | 188.95 | 186.01 | 2.38M |
| July 22, 2025 | 191.38 | 188.13 | 188.13 | 191.58 | 187.5 | 2.6M |
| July 21, 2025 | 191.99 | 190.78 | 190.78 | 195.25 | 190 | 12.78M |
| July 18, 2025 | 190.49 | 186.9 | 186.9 | 190.64 | 186.2 | 1.96M |
| July 17, 2025 | 191.38 | 189.78 | 189.78 | 192.08 | 189.49 | 2.26M |
| July 16, 2025 | 192.5 | 191.21 | 191.21 | 193.81 | 190.11 | 3.16M |
| July 15, 2025 | 191.92 | 192.17 | 192.17 | 195.23 | 191.15 | 2.83M |
| July 14, 2025 | 191.45 | 191.07 | 191.07 | 192.1 | 189.8 | 2.25M |
| July 11, 2025 | 192.81 | 191.2 | 191.2 | 194 | 190.5 | 2.31M |
| July 10, 2025 | 194.45 | 193.58 | 193.58 | 197.8 | 192.8 | 2.97M |
| July 09, 2025 | 194.76 | 194.27 | 194.27 | 198 | 193.83 | 3.03M |
| July 08, 2025 | 196 | 194.76 | 194.76 | 197.07 | 192.7 | 2.85M |
| July 07, 2025 | 198.45 | 195.98 | 195.98 | 200.15 | 195.2 | 2.79M |
| July 04, 2025 | 199.2 | 199.55 | 199.55 | 200.8 | 197.4 | 2.63M |
| July 03, 2025 | 202.29 | 199.15 | 199.15 | 202.29 | 198 | 3.77M |
| July 02, 2025 | 204 | 201.17 | 201.17 | 205.17 | 200.25 | 3.3M |
| July 01, 2025 | 203.88 | 203.65 | 203.65 | 205.67 | 201 | 3.59M |
| June 30, 2025 | 205 | 202.94 | 202.94 | 207.5 | 202.35 | 3.89M |
| June 27, 2025 | 204.17 | 204.39 | 204.39 | 207.79 | 202.58 | 5.64M |
| June 26, 2025 | 204.31 | 202.99 | 202.99 | 207 | 201.41 | 4.51M |
| June 25, 2025 | 202.5 | 203.29 | 203.29 | 205.1 | 201 | 5.58M |
| June 24, 2025 | 199 | 200.88 | 200.88 | 205.69 | 199 | 10.54M |
| June 23, 2025 | 196.36 | 196.34 | 196.34 | 198.1 | 194.26 | 5.16M |
| June 20, 2025 | 190.3 | 197.35 | 197.35 | 199.4 | 189.42 | 10.88M |
| June 19, 2025 | 196.75 | 190.52 | 190.52 | 199.16 | 189.28 | 8.18M |
| June 18, 2025 | 199 | 197.4 | 197.4 | 203.35 | 196.5 | 6.34M |
| June 17, 2025 | 205 | 199.63 | 199.63 | 208.2 | 198.5 | 5.74M |
| June 16, 2025 | 202.99 | 205.02 | 205.02 | 205.89 | 195.51 | 7.21M |
| June 13, 2025 | 198.1 | 202.36 | 202.36 | 206.74 | 198.1 | 9.36M |
| June 12, 2025 | 216.35 | 206.45 | 206.45 | 219.55 | 204.24 | 12.59M |
| June 11, 2025 | 216.46 | 215.84 | 215.84 | 220.49 | 213 | 12.99M |
| June 10, 2025 | 219.38 | 215.74 | 215.74 | 222.5 | 214.5 | 9.31M |
| June 09, 2025 | 220 | 218.04 | 218.04 | 224.8 | 216.5 | 16.13M |
| June 06, 2025 | 218.15 | 218.52 | 218.52 | 221.5 | 212.4 | 15.89M |
| June 05, 2025 | 221.89 | 218.15 | 218.15 | 225.52 | 216.6 | 33.58M |
| June 04, 2025 | 193.99 | 220.46 | 220.46 | 223.75 | 190.5 | 101.55M |
| June 03, 2025 | 195.77 | 193.94 | 193.94 | 197.45 | 191.55 | 7.04M |
| June 02, 2025 | 194 | 194.87 | 194.87 | 198 | 192.51 | 12.08M |
| May 30, 2025 | 194 | 190.91 | 190.91 | 196.5 | 189.31 | 5.7M |
| May 29, 2025 | 192 | 192.95 | 192.95 | 196.15 | 188.5 | 9.35M |
| May 28, 2025 | 191 | 191.18 | 191.18 | 194.6 | 190.26 | 7.37M |
| May 27, 2025 | 188.5 | 189.06 | 189.06 | 190.8 | 185.2 | 6.34M |
| May 26, 2025 | 184.26 | 187.63 | 187.63 | 191.79 | 182.4 | 6.77M |