172.89
+1.78(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 177 | 172.89 | 172.89 | 177 | 170.59 | 1,485 |
| August 14, 2025 | 171.26 | 171.11 | 171.11 | 177.58 | 168.75 | 7,428 |
| August 13, 2025 | 174.81 | 170.85 | 170.85 | 175.04 | 170 | 3,690 |
| August 12, 2025 | 174.17 | 174.35 | 174.35 | 176.68 | 168 | 10,155 |
| August 11, 2025 | 173.01 | 169.56 | 169.56 | 173.56 | 167.11 | 6,154 |
| August 08, 2025 | 176.7 | 171.5 | 171.5 | 176.7 | 169 | 2,911 |
| August 07, 2025 | 177.6 | 172.83 | 172.83 | 177.6 | 172.1 | 3,297 |
| August 06, 2025 | 176.11 | 174.33 | 174.33 | 181.81 | 172.18 | 10,037 |
| August 05, 2025 | 177.07 | 177.87 | 177.87 | 179.88 | 173.99 | 5,862 |
| August 04, 2025 | 172 | 173.38 | 173.38 | 178.89 | 172 | 5,941 |
| August 01, 2025 | 177.11 | 173.99 | 173.99 | 180.99 | 171.02 | 25,890 |
| July 31, 2025 | 191 | 182.39 | 182.39 | 192.95 | 179 | 19,298 |
| July 30, 2025 | 193.99 | 191.72 | 191.72 | 193.99 | 189 | 3,720 |
| July 29, 2025 | 192 | 191.42 | 191.42 | 194.18 | 188.11 | 6,470 |
| July 28, 2025 | 192 | 190.84 | 190.84 | 196 | 188.15 | 14,289 |
| July 25, 2025 | 202 | 190.87 | 190.87 | 202.4 | 188 | 30,619 |
| July 24, 2025 | 187.02 | 197.31 | 197.31 | 202 | 187.02 | 39,337 |
| July 23, 2025 | 189.7 | 189.94 | 188.94 | 191.85 | 185 | 12,322 |
| July 22, 2025 | 190 | 185.95 | 184.97 | 194.98 | 185.05 | 8,192 |
| July 21, 2025 | 190 | 187.93 | 186.94 | 191 | 186.33 | 1,951 |
| July 18, 2025 | 189.67 | 188.8 | 187.81 | 190.3 | 187 | 4,094 |
| July 17, 2025 | 187.4 | 186.83 | 185.85 | 191.99 | 186 | 6,746 |
| July 16, 2025 | 189.4 | 185.68 | 184.7 | 191 | 183.85 | 9,570 |
| July 15, 2025 | 186 | 188.5 | 187.51 | 194 | 185.81 | 11,147 |
| July 14, 2025 | 187.5 | 184.09 | 183.12 | 188.01 | 182 | 10,709 |
| July 11, 2025 | 189.99 | 184.73 | 184.73 | 190 | 183.5 | 5,280 |
| July 10, 2025 | 190.7 | 188.3 | 188.3 | 193.85 | 187.59 | 35,616 |
| July 09, 2025 | 192.66 | 187.94 | 187.94 | 195 | 187 | 9,699 |
| July 08, 2025 | 194.77 | 190.54 | 190.54 | 198.95 | 190.1 | 13,644 |
| July 07, 2025 | 195.5 | 194 | 194 | 199.29 | 192.4 | 4,199 |
| July 04, 2025 | 198.99 | 197.73 | 197.73 | 203.1 | 197.05 | 8,008 |
| July 03, 2025 | 201 | 199.47 | 199.47 | 203.5 | 196.99 | 8,980 |
| July 02, 2025 | 194.51 | 197.99 | 197.99 | 199.78 | 194.51 | 7,923 |
| July 01, 2025 | 194 | 196.8 | 196.8 | 206.99 | 194 | 63,258 |
| June 30, 2025 | 190 | 191.98 | 191.98 | 200.05 | 187.27 | 29,316 |
| June 27, 2025 | 185.66 | 190.39 | 190.39 | 202.5 | 182.19 | 98,863 |
| June 26, 2025 | 180.56 | 182.2 | 182.2 | 184.77 | 179.2 | 14,912 |
| June 25, 2025 | 181.65 | 177.52 | 177.52 | 183.18 | 176.66 | 10,508 |
| June 24, 2025 | 181 | 177.01 | 177.01 | 185.95 | 175.65 | 13,450 |
| June 23, 2025 | 172.6 | 176.98 | 176.98 | 179 | 172.6 | 6,833 |
| June 20, 2025 | 172.77 | 176.49 | 176.49 | 182 | 172.69 | 12,377 |
| June 19, 2025 | 183.75 | 173.33 | 173.33 | 187.2 | 169.96 | 17,742 |
| June 18, 2025 | 183.34 | 181.84 | 181.84 | 187.39 | 181.2 | 4,978 |
| June 17, 2025 | 183.75 | 184.8 | 184.8 | 188.65 | 182.78 | 4,394 |
| June 16, 2025 | 183.91 | 186.93 | 186.93 | 189.28 | 181.08 | 8,872 |
| June 13, 2025 | 188.5 | 185.08 | 185.08 | 188.5 | 182.71 | 5,805 |
| June 12, 2025 | 191 | 188.82 | 188.82 | 194.97 | 186.69 | 13,516 |
| June 11, 2025 | 187.88 | 189.1 | 189.1 | 195.24 | 185 | 26,939 |
| June 10, 2025 | 188.96 | 187.08 | 187.08 | 192.3 | 185.05 | 25,483 |
| June 09, 2025 | 191.07 | 188 | 188 | 191.9 | 187 | 17,577 |
| June 06, 2025 | 190 | 188.15 | 188.15 | 194.97 | 185 | 19,334 |
| June 05, 2025 | 181.2 | 190.27 | 190.27 | 192.09 | 179.6 | 50,815 |
| June 04, 2025 | 178.6 | 177.94 | 177.94 | 185 | 173.79 | 26,504 |
| June 03, 2025 | 180.69 | 175.49 | 175.49 | 180.75 | 175 | 4,337 |
| June 02, 2025 | 179 | 177.2 | 177.2 | 183 | 175.63 | 8,159 |
| May 30, 2025 | 184.73 | 179.04 | 179.04 | 184.73 | 178 | 5,094 |
| May 29, 2025 | 185.31 | 181.96 | 181.96 | 185.31 | 180.64 | 5,472 |
| May 28, 2025 | 188.8 | 183.84 | 183.84 | 192.8 | 181 | 28,395 |
| May 27, 2025 | 178.93 | 187.07 | 187.07 | 195.9 | 171.25 | 91,972 |
| May 26, 2025 | 179.9 | 172.22 | 172.22 | 182.94 | 171.65 | 25,913 |