161.05
+0.69(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 168.01 | 160.3 | 160.3 | 168.01 | 159.11 | 2,204 |
| August 14, 2025 | 161.29 | 160.36 | 160.36 | 162.5 | 160.05 | 1,222 |
| August 13, 2025 | 161.53 | 162.23 | 162.23 | 163.75 | 159.1 | 5,794 |
| August 12, 2025 | 163.04 | 160.96 | 160.96 | 165.82 | 158 | 2,926 |
| August 11, 2025 | 164.98 | 159.07 | 159.07 | 166.3 | 157 | 4,837 |
| August 08, 2025 | 166.16 | 163.46 | 163.46 | 175.01 | 161.99 | 13,825 |
| August 07, 2025 | 169.8 | 165.4 | 165.4 | 169.8 | 163.1 | 8,760 |
| August 06, 2025 | 166.14 | 167.43 | 167.43 | 169.39 | 162.16 | 10,755 |
| August 05, 2025 | 155.52 | 166.14 | 166.14 | 177.8 | 152.5 | 75,912 |
| August 04, 2025 | 159.85 | 152.78 | 152.78 | 161.19 | 150.55 | 3,394 |
| August 01, 2025 | 158.25 | 157.37 | 157.37 | 160.01 | 155.3 | 3,959 |
| July 31, 2025 | 159 | 157.36 | 157.36 | 163.04 | 155.5 | 5,784 |
| July 30, 2025 | 164.35 | 159.05 | 159.05 | 169.79 | 157.35 | 6,525 |
| July 29, 2025 | 165 | 160.35 | 160.35 | 165 | 160.1 | 2,350 |
| July 28, 2025 | 169 | 162.14 | 162.14 | 169 | 160.65 | 1,446 |
| July 25, 2025 | 169.83 | 165.24 | 165.24 | 169.83 | 161.55 | 1,690 |
| July 24, 2025 | 169.85 | 166.02 | 166.02 | 169.85 | 165.01 | 3,388 |
| July 23, 2025 | 168 | 165.7 | 165.7 | 174.45 | 165 | 14,581 |
| July 22, 2025 | 166.03 | 167.61 | 167.61 | 167.9 | 161.21 | 2,390 |
| July 21, 2025 | 164.83 | 163.67 | 163.67 | 165.85 | 161.02 | 2,145 |
| July 18, 2025 | 168 | 161.52 | 161.52 | 168 | 160.15 | 3,488 |
| July 17, 2025 | 165 | 164.09 | 164.09 | 167.78 | 162 | 2,108 |
| July 16, 2025 | 167.22 | 166.13 | 166.13 | 167.9 | 165.76 | 1,812 |
| July 15, 2025 | 169.08 | 164.19 | 164.19 | 169.08 | 163.82 | 1,389 |
| July 14, 2025 | 168.75 | 167.14 | 167.14 | 170.01 | 163.22 | 2,565 |
| July 11, 2025 | 166.3 | 164.62 | 164.62 | 166.43 | 162.15 | 1,706 |
| July 10, 2025 | 166.53 | 164.61 | 164.61 | 166.53 | 162.99 | 972 |
| July 09, 2025 | 165.5 | 163.38 | 163.38 | 169.5 | 160.6 | 4,540 |
| July 08, 2025 | 165.5 | 164.85 | 164.85 | 165.8 | 160.21 | 1,373 |
| July 07, 2025 | 167.13 | 163.58 | 163.58 | 167.13 | 158.1 | 6,633 |
| July 04, 2025 | 172 | 162.23 | 162.23 | 172 | 161 | 3,390 |
| July 03, 2025 | 165.25 | 162.33 | 162.33 | 168.05 | 161.16 | 1,557 |
| July 02, 2025 | 167.18 | 165.79 | 165.79 | 167.18 | 164.56 | 1,974 |
| July 01, 2025 | 166.84 | 167.18 | 167.18 | 168 | 164.99 | 2,152 |
| June 30, 2025 | 166.95 | 167.11 | 167.11 | 168.8 | 164.02 | 6,324 |
| June 27, 2025 | 158.23 | 164.1 | 164.1 | 165.11 | 158.23 | 16,137 |
| June 26, 2025 | 159.72 | 158.23 | 158.23 | 161.4 | 156.85 | 3,339 |
| June 25, 2025 | 157.25 | 159.45 | 159.45 | 159.79 | 156.5 | 3,917 |
| June 24, 2025 | 159.81 | 156.43 | 156.43 | 166.99 | 155 | 5,375 |
| June 23, 2025 | 157.92 | 157.05 | 157.05 | 160.37 | 154.05 | 3,810 |
| June 20, 2025 | 157.14 | 157.92 | 157.92 | 159.95 | 155.5 | 2,658 |
| June 19, 2025 | 162.66 | 156.12 | 156.12 | 162.81 | 155.5 | 3,658 |
| June 18, 2025 | 161.88 | 159.19 | 159.19 | 161.88 | 158.76 | 4,272 |
| June 17, 2025 | 163.06 | 161.8 | 161.8 | 164.23 | 161.55 | 900 |
| June 16, 2025 | 160 | 161.64 | 161.64 | 165.6 | 160 | 4,100 |
| June 13, 2025 | 166.39 | 161.61 | 161.61 | 166.39 | 160.01 | 3,501 |
| June 12, 2025 | 165.01 | 166.2 | 166.2 | 168 | 163.85 | 2,764 |
| June 11, 2025 | 164.75 | 165.13 | 165.13 | 166.98 | 164.01 | 881 |
| June 10, 2025 | 167.81 | 165.01 | 165.01 | 168.79 | 163.99 | 4,717 |
| June 09, 2025 | 166.22 | 167.86 | 167.86 | 170 | 163.99 | 6,208 |
| June 06, 2025 | 165.88 | 164.22 | 164.22 | 167.65 | 160.6 | 4,070 |
| June 05, 2025 | 168.13 | 163.54 | 163.54 | 168.13 | 162.2 | 1,458 |
| June 04, 2025 | 165.12 | 168.52 | 168.52 | 169 | 165.04 | 791 |
| June 03, 2025 | 169.65 | 163.83 | 163.83 | 169.65 | 162.7 | 1,209 |
| June 02, 2025 | 163.64 | 169.65 | 169.65 | 169.95 | 158.1 | 5,202 |
| May 30, 2025 | 167.1 | 163.64 | 163.64 | 168.5 | 161.2 | 1,837 |
| May 29, 2025 | 166 | 165.3 | 165.3 | 167 | 158 | 5,195 |
| May 28, 2025 | 164.4 | 159.64 | 159.64 | 164.4 | 157.61 | 3,187 |
| May 27, 2025 | 160.99 | 160.61 | 160.61 | 164 | 157 | 1,758 |
| May 26, 2025 | 165.65 | 164.35 | 164.35 | 169.7 | 161.21 | 3,066 |