156.30
+4.03(+2.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 151.05 | 156.3 | 156.3 | 157.7 | 145.02 | 56,202 |
| August 14, 2025 | 152.27 | 152.27 | 152.27 | 153 | 152.27 | 23,789 |
| August 13, 2025 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | 1,992 |
| August 12, 2025 | 158.57 | 158.56 | 158.56 | 158.6 | 158.56 | 3,674 |
| August 11, 2025 | 155.45 | 161.8 | 161.8 | 161.8 | 155.45 | 206,244 |
| August 08, 2025 | 158.63 | 158.63 | 158.63 | 158.63 | 158.63 | 1,658 |
| August 07, 2025 | 165 | 161.87 | 161.87 | 165 | 161.87 | 231 |
| August 06, 2025 | 168.56 | 165.18 | 165.18 | 168.56 | 165.18 | 2,653 |
| August 05, 2025 | 170.28 | 168.56 | 168.56 | 170.28 | 168.56 | 6,552 |
| August 04, 2025 | 170.47 | 172 | 172 | 172 | 170.47 | 51,563 |
| August 01, 2025 | 177.5 | 173.95 | 173.95 | 177.5 | 173.95 | 875 |
| July 31, 2025 | 170.54 | 177.51 | 177.51 | 177.51 | 170.54 | 102,895 |
| July 30, 2025 | 174.03 | 174.03 | 174.03 | 174.03 | 174.03 | 13,085 |
| July 29, 2025 | 170.62 | 170.62 | 170.62 | 170.62 | 170.62 | 43,409 |
| July 28, 2025 | 163.18 | 167.28 | 167.28 | 167.28 | 160.72 | 6,242 |
| July 25, 2025 | 163.14 | 164 | 164 | 165.25 | 163.14 | 30,799 |
| July 24, 2025 | 163.14 | 163.14 | 163.14 | 163.14 | 163.14 | 30,443 |
| July 23, 2025 | 154.5 | 159.95 | 159.95 | 159.95 | 154.35 | 10,979 |
| July 22, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 6,637 |
| July 21, 2025 | 162 | 160.72 | 160.72 | 162 | 160.72 | 970 |
| July 18, 2025 | 160.72 | 164 | 164 | 164 | 160.72 | 19,344 |
| July 17, 2025 | 166.6 | 164 | 164 | 166.6 | 164 | 4,214 |
| July 16, 2025 | 169.15 | 166.6 | 166.6 | 169.15 | 166.6 | 4,701 |
| July 15, 2025 | 170 | 170 | 170 | 170 | 169.99 | 3,532 |
| July 14, 2025 | 174.99 | 173.46 | 173.46 | 177 | 173.46 | 3,471 |
| July 11, 2025 | 173 | 177 | 177 | 177 | 173 | 19,184 |
| July 10, 2025 | 174 | 174.33 | 174.33 | 174.33 | 172 | 30,709 |
| July 09, 2025 | 170.92 | 170.92 | 170.92 | 170.92 | 168.2 | 54,234 |
| July 08, 2025 | 163.38 | 167.57 | 167.57 | 170 | 161 | 13,326 |
| July 07, 2025 | 170 | 165.04 | 165.04 | 171.35 | 160.4 | 9,911 |
| July 04, 2025 | 171 | 166.28 | 166.28 | 171.9 | 161.1 | 73,340 |
| July 03, 2025 | 157.5 | 163.77 | 163.77 | 163.77 | 152.98 | 62,868 |
| July 02, 2025 | 148.8 | 155.98 | 155.98 | 155.98 | 148.8 | 68,294 |
| July 01, 2025 | 144.38 | 148.56 | 148.56 | 150.38 | 138 | 52,252 |
| June 30, 2025 | 148.6 | 143.22 | 143.22 | 149.49 | 143 | 9,623 |
| June 27, 2025 | 147 | 147.07 | 147.07 | 150 | 145.5 | 16,245 |
| June 26, 2025 | 151.94 | 148.95 | 148.95 | 154 | 147 | 10,155 |
| June 25, 2025 | 152.42 | 151.24 | 151.24 | 155.6 | 145.01 | 11,766 |
| June 24, 2025 | 154 | 152.42 | 152.42 | 158 | 152 | 12,371 |
| June 23, 2025 | 157.75 | 154.01 | 154.01 | 157.75 | 151.5 | 17,718 |
| June 20, 2025 | 152 | 157.75 | 157.75 | 158.75 | 152 | 19,574 |
| June 19, 2025 | 154.87 | 153.65 | 153.65 | 159.75 | 153.2 | 24,636 |
| June 18, 2025 | 158 | 154.23 | 154.23 | 164 | 152 | 25,950 |
| June 17, 2025 | 155 | 157.4 | 157.4 | 157.4 | 148 | 102,697 |
| June 16, 2025 | 146.97 | 149.91 | 149.91 | 153.55 | 146.97 | 88,450 |
| June 13, 2025 | 148 | 146.24 | 146.24 | 149.15 | 141.12 | 50,431 |
| June 12, 2025 | 143.05 | 148.55 | 148.55 | 149 | 142.5 | 63,036 |
| June 11, 2025 | 142.45 | 145.11 | 145.11 | 148 | 142.45 | 22,817 |
| June 10, 2025 | 143.68 | 142.25 | 142.25 | 145.98 | 140.81 | 23,961 |
| June 09, 2025 | 145.99 | 143.68 | 143.68 | 146.5 | 143 | 14,739 |
| June 06, 2025 | 145.4 | 141.51 | 141.51 | 148.01 | 140.1 | 34,136 |
| June 05, 2025 | 143.6 | 143.95 | 143.95 | 146.85 | 141.54 | 22,069 |
| June 04, 2025 | 146.23 | 144.72 | 144.72 | 149.2 | 143.24 | 13,246 |
| June 03, 2025 | 146.9 | 145.51 | 145.51 | 149.4 | 142.72 | 34,761 |
| June 02, 2025 | 144.85 | 144.21 | 144.21 | 147.5 | 140.05 | 28,889 |
| May 30, 2025 | 147.05 | 142.69 | 142.69 | 148.18 | 142.15 | 45,154 |
| May 29, 2025 | 148.5 | 149.64 | 149.64 | 150.86 | 146.02 | 39,125 |
| May 28, 2025 | 150 | 150.73 | 150.73 | 152.74 | 144.5 | 61,689 |
| May 27, 2025 | 148.79 | 149.25 | 149.25 | 153.9 | 148.01 | 61,980 |
| May 26, 2025 | 140 | 148.78 | 148.78 | 148.87 | 140 | 136,472 |