174.69
+0.54(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 174.13 | 174.69 | 174.69 | 175.17 | 173.81 | 609,581 |
| September 08, 2025 | 176 | 174.15 | 174.15 | 176.5 | 173.5 | 1M |
| September 05, 2025 | 176.49 | 174.15 | 174.15 | 176.49 | 174 | 1.02M |
| September 04, 2025 | 175.5 | 175.46 | 175.46 | 177 | 175 | 1.5M |
| September 03, 2025 | 175.5 | 174.46 | 174.46 | 176.59 | 173.7 | 2.05M |
| September 02, 2025 | 175.3 | 175.31 | 175.31 | 177.59 | 174.51 | 779,114 |
| September 01, 2025 | 173 | 174.5 | 174.5 | 175.29 | 172.3 | 832,367 |
| August 29, 2025 | 171.5 | 171.62 | 171.62 | 173 | 171 | 697,621 |
| August 28, 2025 | 171.99 | 170.2 | 170.2 | 171.99 | 169.12 | 474,322 |
| August 26, 2025 | 172.3 | 170.19 | 170.19 | 172.3 | 170 | 603,847 |
| August 25, 2025 | 173 | 171.94 | 171.94 | 173.15 | 171.56 | 477,463 |
| August 22, 2025 | 172.4 | 172.46 | 172.46 | 174 | 170.66 | 638,188 |
| August 21, 2025 | 172.15 | 171.68 | 171.68 | 172.68 | 171.1 | 735,247 |
| August 20, 2025 | 173.81 | 171.99 | 171.99 | 173.81 | 171.65 | 591,095 |
| August 19, 2025 | 171.4 | 172.43 | 172.43 | 173.21 | 169.97 | 615,070 |
| 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 |