186.31
+0.42(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 188.5 | 186.31 | 186.31 | 191.7 | 184.01 | 11.44M |
| August 14, 2025 | 185.81 | 185.89 | 185.89 | 189.59 | 182.5 | 23.45M |
| August 13, 2025 | 164.45 | 187.07 | 187.07 | 190 | 163.51 | 92.46M |
| August 12, 2025 | 166.42 | 162.65 | 162.65 | 167.6 | 158.55 | 18M |
| August 11, 2025 | 156.5 | 159.99 | 159.99 | 166.8 | 152.75 | 24.74M |
| August 08, 2025 | 154.52 | 155.29 | 155.29 | 160.44 | 154.4 | 5.91M |
| August 07, 2025 | 154.1 | 155.02 | 155.02 | 155.6 | 151.99 | 2.76M |
| August 06, 2025 | 154.87 | 154.33 | 154.33 | 156.45 | 152.6 | 3.15M |
| August 05, 2025 | 158 | 154.13 | 154.13 | 159.17 | 153 | 2.74M |
| August 04, 2025 | 151.92 | 157.2 | 157.2 | 157.99 | 149.9 | 5.28M |
| August 01, 2025 | 157.8 | 151.92 | 151.92 | 157.89 | 151.4 | 3.73M |
| July 31, 2025 | 155.2 | 157.83 | 157.83 | 160.54 | 154.91 | 4.14M |
| July 30, 2025 | 163.85 | 157.01 | 157.01 | 164.52 | 156.09 | 3.87M |
| July 29, 2025 | 162.91 | 163.38 | 163.38 | 164.7 | 159.47 | 5.61M |
| July 28, 2025 | 166.26 | 162.91 | 162.91 | 172.9 | 161.7 | 6.15M |
| July 25, 2025 | 176.76 | 168.79 | 168.79 | 176.76 | 167.41 | 6.92M |
| July 24, 2025 | 180.11 | 177.07 | 177.07 | 181.4 | 175.51 | 7.63M |
| July 23, 2025 | 170.24 | 179.59 | 179.59 | 180.65 | 169.07 | 19.35M |
| July 22, 2025 | 170 | 170.24 | 170.24 | 173.24 | 167.62 | 5.11M |
| July 21, 2025 | 167.69 | 169.48 | 169.48 | 170.47 | 162.25 | 5.4M |
| July 18, 2025 | 169.8 | 169.27 | 169.27 | 170.3 | 167.3 | 2.83M |
| July 17, 2025 | 171.6 | 169.25 | 169.25 | 172.15 | 168.76 | 2M |
| July 16, 2025 | 171.43 | 170.79 | 170.79 | 172.75 | 169 | 3.28M |
| July 15, 2025 | 172.86 | 170.61 | 170.61 | 174.3 | 169.36 | 6.48M |
| July 14, 2025 | 167.62 | 172.18 | 172.18 | 173.39 | 166.37 | 9.34M |
| July 11, 2025 | 169 | 167.45 | 167.45 | 171.98 | 165.4 | 4.42M |
| July 10, 2025 | 170.48 | 169.05 | 169.05 | 172.9 | 166.21 | 5.46M |
| July 09, 2025 | 171 | 169.73 | 169.73 | 173.4 | 169 | 5.52M |
| July 08, 2025 | 167.65 | 170.67 | 170.67 | 174 | 166.5 | 11.14M |
| July 07, 2025 | 166.3 | 167.03 | 167.03 | 168.98 | 164 | 4.41M |
| July 04, 2025 | 167 | 165.79 | 165.79 | 168.65 | 162.58 | 7.66M |
| July 03, 2025 | 163 | 166.91 | 166.91 | 169.47 | 158.55 | 15.68M |
| July 02, 2025 | 159.14 | 162.24 | 162.24 | 163 | 157.29 | 8.65M |
| July 01, 2025 | 159.34 | 158.71 | 158.71 | 162.42 | 158.11 | 6.35M |
| June 30, 2025 | 159.15 | 159.34 | 159.34 | 165.49 | 156.91 | 15.17M |
| June 27, 2025 | 156.75 | 159.15 | 159.15 | 160.9 | 154.11 | 10.34M |
| June 26, 2025 | 156 | 155.98 | 155.98 | 159.95 | 154.15 | 13.64M |
| June 25, 2025 | 151.5 | 154.77 | 154.77 | 159.2 | 150.37 | 21.11M |
| June 24, 2025 | 140.8 | 150.29 | 150.29 | 155 | 140.8 | 45.77M |
| June 23, 2025 | 139.4 | 139.44 | 139.44 | 141.9 | 139 | 2.32M |
| June 20, 2025 | 138.35 | 140.21 | 140.21 | 143.99 | 137.1 | 5.45M |
| June 19, 2025 | 142 | 138.65 | 138.65 | 143 | 137.1 | 3.61M |
| June 18, 2025 | 141 | 142.5 | 142.5 | 146.64 | 139.45 | 6.41M |
| June 17, 2025 | 143.89 | 141.28 | 141.28 | 146.3 | 140.5 | 4.58M |
| June 16, 2025 | 143 | 143.28 | 143.28 | 144.5 | 138 | 3.67M |
| June 13, 2025 | 140 | 143.41 | 143.41 | 144.63 | 139.41 | 5.03M |
| June 12, 2025 | 148.33 | 146.52 | 143.82 | 151 | 145.8 | 6.16M |
| June 11, 2025 | 151 | 148.33 | 148.33 | 152.58 | 146.26 | 5.41M |
| June 10, 2025 | 154.91 | 151.88 | 151.88 | 154.91 | 149.25 | 10.08M |
| June 09, 2025 | 143.28 | 155.02 | 155.02 | 155.99 | 143.25 | 21.68M |
| June 06, 2025 | 141.95 | 142.57 | 142.57 | 144.42 | 138.75 | 10.31M |
| June 05, 2025 | 131.21 | 141.62 | 141.62 | 143.45 | 131.21 | 28.48M |
| June 04, 2025 | 130.1 | 130.92 | 130.92 | 131.8 | 127.74 | 2.84M |
| June 03, 2025 | 134.38 | 130.87 | 130.87 | 135.1 | 130 | 3.21M |
| June 02, 2025 | 128.44 | 133.73 | 133.73 | 134.85 | 126.17 | 7.53M |
| May 30, 2025 | 126.8 | 127.74 | 127.74 | 128.24 | 124.64 | 2.73M |
| May 29, 2025 | 129.75 | 126.3 | 126.3 | 131.5 | 125.56 | 3.24M |
| May 28, 2025 | 123.14 | 128.73 | 128.73 | 130 | 122.26 | 8.15M |
| May 27, 2025 | 122.4 | 122.38 | 122.38 | 124.44 | 121.2 | 2.68M |
| May 26, 2025 | 121.01 | 122.12 | 122.12 | 123.75 | 120.83 | 2.66M |