157.24
+0.27(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 158.19 | 157.24 | 157.24 | 159.5 | 157 | 78,288 |
| August 14, 2025 | 158.8 | 156.97 | 156.97 | 158.8 | 156.6 | 56,147 |
| August 13, 2025 | 160.39 | 158 | 158 | 160.39 | 157.22 | 79,066 |
| August 12, 2025 | 161.8 | 159.08 | 159.08 | 161.85 | 157.97 | 76,850 |
| August 11, 2025 | 157.15 | 160.7 | 160.7 | 162.21 | 156.92 | 115,021 |
| August 08, 2025 | 158.81 | 157.12 | 157.12 | 158.87 | 156.5 | 80,473 |
| August 07, 2025 | 159 | 158.54 | 158.54 | 159.59 | 156.82 | 97,394 |
| August 06, 2025 | 161.49 | 158.55 | 158.55 | 164 | 157.79 | 118,055 |
| August 05, 2025 | 164.25 | 160.51 | 160.51 | 165.8 | 160.05 | 75,191 |
| August 04, 2025 | 159.99 | 164.26 | 164.26 | 164.95 | 157.32 | 138,144 |
| August 01, 2025 | 160.01 | 159.07 | 159.07 | 161.79 | 158.25 | 115,084 |
| July 31, 2025 | 165 | 161.11 | 161.11 | 165.88 | 160.5 | 191,890 |
| July 30, 2025 | 168.61 | 165.75 | 165.75 | 169.89 | 165 | 279,952 |
| July 29, 2025 | 177.9 | 168.69 | 168.69 | 181 | 163 | 795,779 |
| July 28, 2025 | 172.8 | 177.28 | 177.28 | 181.14 | 172 | 257,914 |
| July 25, 2025 | 176.5 | 172.76 | 172.76 | 177.47 | 171.81 | 163,124 |
| July 24, 2025 | 176.73 | 177.34 | 177.34 | 179.21 | 176.1 | 93,974 |
| July 23, 2025 | 178.03 | 176.73 | 176.73 | 178.03 | 175.11 | 81,985 |
| July 22, 2025 | 177.61 | 177.02 | 177.02 | 179.48 | 176 | 153,708 |
| July 21, 2025 | 179 | 178.47 | 178.47 | 179.89 | 176.28 | 96,257 |
| July 18, 2025 | 180.95 | 178.02 | 178.02 | 182 | 177.46 | 183,974 |
| July 17, 2025 | 181.2 | 180.59 | 180.59 | 183.76 | 180 | 120,574 |
| July 16, 2025 | 179.6 | 181.12 | 181.12 | 183.11 | 179.11 | 352,197 |
| July 15, 2025 | 179.92 | 179.43 | 179.43 | 183.9 | 178.9 | 272,338 |
| July 14, 2025 | 179 | 179.92 | 179.92 | 181.88 | 176.75 | 135,693 |
| July 11, 2025 | 176.67 | 178.02 | 178.02 | 184 | 176.1 | 443,594 |
| July 10, 2025 | 178.4 | 176.67 | 176.67 | 178.95 | 176.11 | 116,817 |
| July 09, 2025 | 179.95 | 177.75 | 177.75 | 181 | 176.64 | 162,263 |
| July 08, 2025 | 181 | 179.02 | 179.02 | 181.87 | 178.5 | 126,964 |
| July 07, 2025 | 182.91 | 180.84 | 180.84 | 184.9 | 180.3 | 125,365 |
| July 04, 2025 | 182 | 182 | 182 | 184.32 | 178.5 | 321,508 |
| July 03, 2025 | 185.4 | 181.86 | 181.86 | 186.5 | 180.1 | 188,369 |
| July 02, 2025 | 186.41 | 184.38 | 184.38 | 188.69 | 183.77 | 189,381 |
| July 01, 2025 | 189.55 | 186.41 | 186.41 | 189.8 | 185.3 | 123,853 |
| June 30, 2025 | 185.99 | 188.53 | 188.53 | 191.38 | 185.25 | 261,847 |
| June 27, 2025 | 186 | 185.48 | 185.48 | 188 | 184.27 | 167,894 |
| June 26, 2025 | 184.5 | 184.8 | 184.8 | 186.59 | 183.7 | 124,757 |
| June 25, 2025 | 180.09 | 183.77 | 183.77 | 185.4 | 180.09 | 185,476 |
| June 24, 2025 | 178.51 | 178.68 | 178.68 | 184.71 | 176.15 | 512,284 |
| June 23, 2025 | 185.9 | 175.69 | 175.69 | 186.58 | 174.86 | 757,751 |
| June 20, 2025 | 185.07 | 186.89 | 186.89 | 188.2 | 184.41 | 89,566 |
| June 19, 2025 | 189.8 | 185.07 | 185.07 | 190.94 | 183.3 | 197,363 |
| June 18, 2025 | 191.4 | 190.48 | 190.48 | 192.82 | 188.72 | 135,611 |
| June 17, 2025 | 194 | 190.57 | 190.57 | 197.37 | 190.2 | 213,042 |
| June 16, 2025 | 196.47 | 193.52 | 193.52 | 198.75 | 188.99 | 212,446 |
| June 13, 2025 | 199 | 196.47 | 196.47 | 200.05 | 195.56 | 233,581 |
| June 12, 2025 | 199.8 | 201.45 | 201.45 | 212.58 | 199.8 | 1.02M |
| June 11, 2025 | 197.15 | 200.04 | 200.04 | 205 | 196.4 | 696,966 |
| June 10, 2025 | 195.4 | 196.41 | 196.41 | 200.8 | 193.99 | 342,857 |
| June 09, 2025 | 193.29 | 193.84 | 193.84 | 197.33 | 192.01 | 165,883 |
| June 06, 2025 | 193.53 | 193.17 | 193.17 | 196.28 | 190.99 | 143,545 |
| June 05, 2025 | 191.72 | 193.53 | 193.53 | 199.4 | 191.72 | 283,925 |
| June 04, 2025 | 193.84 | 191.71 | 191.71 | 193.84 | 190.02 | 180,002 |
| June 03, 2025 | 187.76 | 192.3 | 192.3 | 204.6 | 184.11 | 1.85M |
| June 02, 2025 | 183.4 | 187.76 | 187.76 | 192 | 181.01 | 321,022 |
| May 30, 2025 | 184 | 183.13 | 183.13 | 184.69 | 181.1 | 110,073 |
| May 29, 2025 | 184 | 183.97 | 183.97 | 188 | 183.4 | 122,238 |
| May 28, 2025 | 185.1 | 183.24 | 183.24 | 186.8 | 182.7 | 87,929 |
| May 27, 2025 | 186.31 | 185.04 | 185.04 | 188.01 | 184.59 | 72,121 |
| May 26, 2025 | 186.85 | 187.18 | 187.18 | 189.89 | 186.85 | 67,424 |