156.46
+1.09(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 158.77 | 156.46 | 156.46 | 158.77 | 151.65 | 9,708 |
| August 14, 2025 | 154.9 | 155.37 | 155.37 | 156.05 | 152.01 | 9,152 |
| August 13, 2025 | 153.95 | 153.62 | 153.62 | 154.38 | 151.38 | 5,206 |
| August 12, 2025 | 155.49 | 151.1 | 151.1 | 155.5 | 150.42 | 4,353 |
| August 11, 2025 | 152.5 | 154.46 | 154.46 | 154.5 | 151.98 | 1,012 |
| August 08, 2025 | 151.99 | 151.83 | 151.83 | 154 | 151.21 | 1,530 |
| August 07, 2025 | 153.4 | 152.14 | 152.14 | 154.5 | 150.01 | 9,471 |
| August 06, 2025 | 154.38 | 153.4 | 153.4 | 156 | 152 | 6,060 |
| August 05, 2025 | 155 | 153.93 | 153.93 | 155.18 | 152.42 | 3,469 |
| August 04, 2025 | 157.07 | 152.54 | 152.54 | 157.8 | 151.1 | 6,163 |
| August 01, 2025 | 157 | 156.63 | 156.63 | 160.25 | 155.51 | 3,487 |
| July 31, 2025 | 159.24 | 158.96 | 158.96 | 160 | 157.01 | 2,561 |
| July 30, 2025 | 155.36 | 159.85 | 159.85 | 161.85 | 155.36 | 7,648 |
| July 29, 2025 | 160.92 | 156.86 | 156.86 | 160.92 | 155.21 | 13,403 |
| July 28, 2025 | 166.14 | 157.64 | 157.64 | 167.12 | 156.21 | 13,121 |
| July 25, 2025 | 169.99 | 163.73 | 163.73 | 169.99 | 162.7 | 7,002 |
| July 24, 2025 | 173.49 | 167.82 | 167.82 | 174.79 | 167.52 | 5,113 |
| July 23, 2025 | 175.82 | 173.14 | 173.14 | 175.98 | 173 | 5,897 |
| July 22, 2025 | 175.5 | 175.82 | 175.82 | 179.29 | 175 | 31,431 |
| July 21, 2025 | 164.4 | 174.33 | 174.33 | 176.45 | 163.18 | 72,078 |
| July 18, 2025 | 164.98 | 162.94 | 162.94 | 166.3 | 161.25 | 5,174 |
| July 17, 2025 | 168 | 165.12 | 165.12 | 169.47 | 163 | 8,823 |
| July 16, 2025 | 161.14 | 166.36 | 166.36 | 168.45 | 160.67 | 17,599 |
| July 15, 2025 | 162.76 | 160.47 | 160.47 | 162.76 | 159.76 | 2,467 |
| July 14, 2025 | 160.4 | 160.63 | 160.63 | 162 | 156.01 | 5,201 |
| July 11, 2025 | 162 | 158.33 | 158.33 | 162 | 155.1 | 3,253 |
| July 10, 2025 | 162.25 | 158.84 | 158.84 | 163.19 | 158.1 | 3,303 |
| July 09, 2025 | 163.05 | 160.66 | 160.66 | 164.38 | 160.01 | 2,629 |
| July 08, 2025 | 163.44 | 162.88 | 162.88 | 164.48 | 161.1 | 1,786 |
| July 07, 2025 | 163 | 162.56 | 162.56 | 164.25 | 162.2 | 2,076 |
| July 04, 2025 | 161.61 | 163.3 | 163.3 | 164.8 | 161.61 | 3,132 |
| July 03, 2025 | 161.35 | 163.27 | 163.27 | 164.99 | 161.35 | 4,795 |
| July 02, 2025 | 161.42 | 161.35 | 161.35 | 163 | 160.31 | 1,761 |
| July 01, 2025 | 161.1 | 162.51 | 162.51 | 164.28 | 160.02 | 2,267 |
| June 30, 2025 | 163.46 | 162.13 | 162.13 | 164.18 | 162.1 | 4,533 |
| June 27, 2025 | 163.87 | 161.26 | 161.26 | 168.18 | 160.1 | 21,411 |
| June 26, 2025 | 161.69 | 161.71 | 161.71 | 164.18 | 160 | 6,322 |
| June 25, 2025 | 161.17 | 160.93 | 160.93 | 164.15 | 160.1 | 8,349 |
| June 24, 2025 | 165.5 | 160.17 | 160.17 | 166.78 | 159.11 | 10,321 |
| June 23, 2025 | 168.48 | 162.98 | 162.98 | 169.8 | 162.1 | 24,363 |
| June 20, 2025 | 152.91 | 164.64 | 164.64 | 172.49 | 152.02 | 190,462 |
| June 19, 2025 | 153.38 | 150.94 | 150.94 | 155.4 | 150.05 | 4,116 |
| June 18, 2025 | 152.88 | 153.38 | 153.38 | 155.18 | 151.2 | 1,762 |
| June 17, 2025 | 157.4 | 152.88 | 152.88 | 157.4 | 151.25 | 5,044 |
| June 16, 2025 | 159 | 155.1 | 155.1 | 159 | 153.01 | 1,697 |
| June 13, 2025 | 157.02 | 156.22 | 156.22 | 159.84 | 155.42 | 3,360 |
| June 12, 2025 | 156.49 | 156.68 | 156.68 | 164.79 | 152 | 23,919 |
| June 11, 2025 | 163.9 | 155.69 | 155.69 | 163.9 | 154.52 | 10,009 |
| June 10, 2025 | 158.49 | 160.15 | 160.15 | 162.18 | 157.45 | 13,033 |
| June 09, 2025 | 156.84 | 155.57 | 155.57 | 158.88 | 155.41 | 1,322 |
| June 06, 2025 | 155.01 | 155.39 | 155.39 | 157.35 | 154.45 | 1,956 |
| June 05, 2025 | 154.09 | 156 | 156 | 161 | 154.09 | 4,463 |
| June 04, 2025 | 153.56 | 154.03 | 154.03 | 155.99 | 152.5 | 2,233 |
| June 03, 2025 | 153.82 | 154.24 | 154.24 | 155.28 | 153.1 | 2,608 |
| June 02, 2025 | 154 | 153.05 | 153.05 | 158.49 | 151.12 | 3,558 |
| May 30, 2025 | 155.83 | 154.91 | 154.91 | 157.47 | 154.1 | 1,444 |
| May 29, 2025 | 159 | 155.82 | 155.82 | 159.8 | 154.55 | 2,614 |
| May 28, 2025 | 156 | 157.21 | 157.21 | 158.69 | 155.5 | 1,824 |
| May 27, 2025 | 158.01 | 155.09 | 155.09 | 158.95 | 154.6 | 1,677 |
| May 26, 2025 | 159 | 156.94 | 156.94 | 160 | 155.3 | 4,214 |