170.87
+0.98(+0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 170.15 | 170.87 | 170.87 | 171.59 | 169.91 | 600,445 |
| August 14, 2025 | 172.99 | 169.89 | 169.89 | 172.99 | 169.5 | 887,776 |
| August 13, 2025 | 170 | 170.51 | 170.51 | 172 | 170 | 1.3M |
| August 12, 2025 | 172.5 | 172.2 | 172.2 | 172.65 | 171.7 | 685,602 |
| August 11, 2025 | 173.1 | 172.19 | 172.19 | 173.4 | 171.5 | 1.06M |
| August 08, 2025 | 175 | 172.17 | 172.17 | 175 | 171.5 | 1.62M |
| August 07, 2025 | 174.8 | 173.65 | 173.65 | 175.9 | 171.7 | 949,761 |
| August 06, 2025 | 179.4 | 174.94 | 174.94 | 179.75 | 174.6 | 1.56M |
| August 05, 2025 | 181.04 | 178.68 | 178.68 | 181.05 | 178.06 | 861,243 |
| August 04, 2025 | 178.5 | 180.35 | 180.35 | 180.8 | 177.5 | 832,567 |
| August 01, 2025 | 180.66 | 178.39 | 178.39 | 180.8 | 178 | 663,146 |
| July 31, 2025 | 181.1 | 180.66 | 180.66 | 181.59 | 179.7 | 894,242 |
| July 30, 2025 | 183.68 | 182.11 | 182.11 | 184.63 | 181.8 | 705,921 |
| July 29, 2025 | 185.49 | 183.66 | 183.66 | 185.76 | 181.62 | 2.21M |
| July 28, 2025 | 187.5 | 184.8 | 184.8 | 188.3 | 184.5 | 1.36M |
| July 25, 2025 | 188.8 | 187.92 | 187.92 | 188.8 | 187.02 | 523,457 |
| July 24, 2025 | 190 | 188.71 | 188.71 | 190.2 | 187.84 | 616,567 |
| July 23, 2025 | 190.85 | 189.41 | 189.41 | 191.4 | 188.39 | 788,668 |
| July 22, 2025 | 191.98 | 190.52 | 190.52 | 191.98 | 190.16 | 476,863 |
| July 21, 2025 | 192.29 | 191.21 | 191.21 | 192.29 | 190.15 | 536,701 |
| July 18, 2025 | 193.45 | 191.56 | 191.56 | 193.87 | 190.6 | 693,365 |
| July 17, 2025 | 193.8 | 193.44 | 193.44 | 196.84 | 192.1 | 1.25M |
| July 16, 2025 | 193.4 | 192.95 | 192.95 | 194.2 | 192.61 | 785,791 |
| July 15, 2025 | 194 | 193.17 | 193.17 | 194.9 | 192.42 | 872,255 |
| July 14, 2025 | 191.71 | 193.11 | 193.11 | 193.5 | 190.54 | 859,048 |
| July 11, 2025 | 191.65 | 190.39 | 190.39 | 192.49 | 190.2 | 677,690 |
| July 10, 2025 | 192.95 | 191.23 | 191.23 | 193.32 | 190.47 | 843,090 |
| July 09, 2025 | 193.7 | 192.05 | 192.05 | 193.95 | 190.7 | 1.36M |
| July 08, 2025 | 193.33 | 193.16 | 193.16 | 194.8 | 192.5 | 1M |
| July 07, 2025 | 194.9 | 192.86 | 192.86 | 195.19 | 192 | 1.21M |
| July 04, 2025 | 193.06 | 193.7 | 193.7 | 195.41 | 192.98 | 1.15M |
| July 03, 2025 | 195.06 | 193.93 | 193.93 | 195.7 | 192.5 | 1.74M |
| July 02, 2025 | 197.76 | 195.06 | 195.06 | 197.77 | 194.25 | 2.32M |
| July 01, 2025 | 197.51 | 196.77 | 196.77 | 198.49 | 193.5 | 3.94M |
| June 30, 2025 | 199.5 | 195.67 | 195.67 | 204.83 | 190 | 17.8M |
| June 27, 2025 | 209 | 207.65 | 207.65 | 209.44 | 206.72 | 1.2M |
| June 26, 2025 | 207.79 | 207.91 | 207.91 | 209.21 | 205 | 1.23M |
| June 25, 2025 | 205.9 | 207.4 | 207.4 | 209.4 | 205 | 514,613 |
| June 24, 2025 | 205.99 | 205.81 | 205.81 | 210.6 | 205 | 1.76M |
| June 23, 2025 | 198.5 | 204.52 | 204.52 | 206.29 | 198.5 | 1.1M |
| June 20, 2025 | 199.91 | 200.37 | 200.37 | 202.27 | 199.2 | 562,965 |
| June 19, 2025 | 203.27 | 199.91 | 199.91 | 204.49 | 197.53 | 940,331 |
| June 18, 2025 | 205 | 203.27 | 203.27 | 206.35 | 202.63 | 603,526 |
| June 17, 2025 | 206.1 | 205.77 | 205.77 | 208.94 | 205 | 759,847 |
| June 16, 2025 | 205.8 | 205.66 | 205.66 | 208.2 | 202.8 | 1.13M |
| June 13, 2025 | 204.12 | 205.43 | 205.43 | 206.58 | 202.58 | 1.07M |
| June 12, 2025 | 210 | 207.22 | 207.22 | 211.7 | 205.11 | 1.72M |
| June 11, 2025 | 203.48 | 209.92 | 209.92 | 212.79 | 202.27 | 4M |
| June 10, 2025 | 204.9 | 202.96 | 202.96 | 205.27 | 201.8 | 892,001 |
| June 09, 2025 | 199.7 | 203.34 | 203.34 | 205.73 | 199.6 | 2.61M |
| June 06, 2025 | 195 | 198.1 | 198.1 | 199.5 | 193.7 | 2.11M |
| June 05, 2025 | 197.1 | 194.97 | 194.97 | 198.5 | 194.51 | 1.02M |
| June 04, 2025 | 198.7 | 196.94 | 196.94 | 199.66 | 195.7 | 1.08M |
| June 03, 2025 | 202.89 | 197.88 | 197.88 | 204.2 | 197.51 | 1.19M |
| June 02, 2025 | 197.98 | 201.72 | 201.72 | 203 | 197.34 | 1.94M |
| May 30, 2025 | 197 | 197.91 | 197.91 | 199.02 | 193.85 | 1.58M |
| May 29, 2025 | 197 | 196.3 | 196.3 | 198.28 | 195 | 889,121 |
| May 28, 2025 | 197 | 195.6 | 195.6 | 198.3 | 194.7 | 1.04M |
| May 27, 2025 | 199.38 | 196.37 | 196.37 | 200.49 | 195.9 | 1.23M |
| May 26, 2025 | 197.65 | 198.49 | 198.49 | 201.3 | 197.65 | 2.1M |