169.45
+3.11(+1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 167 | 169.45 | 169.45 | 174.9 | 166 | 20.8M |
| August 21, 2025 | 156.9 | 166.34 | 166.34 | 169.9 | 155.5 | 15.48M |
| August 20, 2025 | 148.75 | 155.57 | 155.57 | 157.6 | 148.6 | 9.86M |
| August 19, 2025 | 153.7 | 148.8 | 148.8 | 153.74 | 148.3 | 2.47M |
| August 18, 2025 | 150 | 152.98 | 152.98 | 155 | 148.71 | 6.6M |
| August 14, 2025 | 148.5 | 145.25 | 145.25 | 148.79 | 145 | 1.44M |
| August 13, 2025 | 146.4 | 147.37 | 147.37 | 148.6 | 144.04 | 2.25M |
| August 12, 2025 | 142.8 | 144.99 | 144.99 | 147.4 | 142.8 | 4.8M |
| August 11, 2025 | 145 | 142.11 | 142.11 | 149.43 | 141.05 | 5.92M |
| August 08, 2025 | 145.4 | 143.31 | 143.31 | 145.45 | 141.12 | 1.87M |
| August 07, 2025 | 144.45 | 144.09 | 144.09 | 144.7 | 142.7 | 2.06M |
| August 06, 2025 | 143.95 | 144.45 | 144.45 | 147.18 | 143.4 | 2.06M |
| August 05, 2025 | 146.5 | 143.64 | 143.64 | 148.8 | 143.16 | 1.59M |
| August 04, 2025 | 147.05 | 145.97 | 145.97 | 147.5 | 144.5 | 2.02M |
| August 01, 2025 | 150 | 146.89 | 146.89 | 151.63 | 146.1 | 1.88M |
| July 31, 2025 | 148 | 149.79 | 149.79 | 151.97 | 147.2 | 1.68M |
| July 30, 2025 | 150.39 | 149.45 | 149.45 | 152.43 | 148.82 | 990,605 |
| July 29, 2025 | 152 | 150.39 | 150.39 | 152.05 | 148.5 | 1.46M |
| July 28, 2025 | 153 | 152.25 | 152.25 | 154.86 | 151.3 | 1.33M |
| July 25, 2025 | 155.85 | 153.43 | 153.43 | 156.95 | 152 | 3.43M |
| July 24, 2025 | 157 | 156.09 | 156.09 | 158 | 155.3 | 1.31M |
| July 23, 2025 | 158.6 | 156.82 | 156.82 | 158.7 | 155.79 | 2.77M |
| July 22, 2025 | 157.2 | 157.33 | 157.33 | 158.9 | 154.7 | 3.71M |
| July 21, 2025 | 155 | 156.24 | 156.24 | 158.65 | 153.21 | 4.29M |
| July 18, 2025 | 155 | 154.58 | 154.58 | 156.8 | 151.15 | 3.46M |
| July 17, 2025 | 154.3 | 155 | 155 | 156.95 | 154.01 | 3.62M |
| July 16, 2025 | 154 | 153.82 | 153.82 | 155.6 | 152.45 | 2.31M |
| July 15, 2025 | 152.25 | 153.83 | 153.83 | 155.8 | 152.01 | 3.16M |
| July 14, 2025 | 152.3 | 152.12 | 152.12 | 154.8 | 150.54 | 2.53M |
| July 11, 2025 | 156.32 | 153.38 | 153.38 | 158.3 | 152.1 | 7.76M |
| July 10, 2025 | 146.01 | 158.11 | 158.11 | 161 | 146.01 | 21.57M |
| July 09, 2025 | 146.06 | 146.01 | 146.01 | 148 | 144.8 | 6.12M |
| July 08, 2025 | 138.25 | 146.79 | 146.79 | 147.99 | 138.25 | 15.24M |
| July 07, 2025 | 139.39 | 138.43 | 138.43 | 140.39 | 137.87 | 1.01M |
| July 04, 2025 | 138.5 | 138.52 | 138.52 | 139.2 | 137.5 | 792,120 |
| July 03, 2025 | 138 | 137.95 | 137.95 | 139.37 | 137.7 | 1.11M |
| July 02, 2025 | 139.4 | 138.42 | 138.42 | 140.58 | 137.31 | 1.26M |
| July 01, 2025 | 140.68 | 139.5 | 139.5 | 141.25 | 138.83 | 932,575 |
| June 30, 2025 | 138.9 | 140.11 | 140.11 | 141.1 | 138.8 | 2.37M |
| June 27, 2025 | 139.19 | 138.62 | 138.62 | 139.95 | 138.01 | 1.96M |
| June 26, 2025 | 139.89 | 138.18 | 138.18 | 140.39 | 137.17 | 2.08M |
| June 25, 2025 | 137.2 | 138.77 | 138.77 | 139.55 | 136.01 | 2.52M |
| June 24, 2025 | 140 | 136.93 | 136.93 | 140 | 134.64 | 2.26M |
| June 23, 2025 | 132.6 | 134.8 | 134.8 | 135.48 | 132.6 | 947,083 |
| June 20, 2025 | 133.7 | 133.77 | 133.77 | 136.11 | 132.57 | 4.65M |
| June 19, 2025 | 135.5 | 133.43 | 133.43 | 136.99 | 133.07 | 1.28M |
| June 18, 2025 | 138 | 136.17 | 136.17 | 139.7 | 135.87 | 1.18M |
| June 17, 2025 | 138.5 | 138.17 | 138.17 | 140.2 | 137.76 | 1.5M |
| June 16, 2025 | 138.48 | 137.76 | 137.76 | 139.49 | 135.91 | 1.41M |
| June 13, 2025 | 135 | 138.57 | 138.57 | 139.08 | 134.1 | 1.34M |
| June 12, 2025 | 140.95 | 137.81 | 137.81 | 141.28 | 137.11 | 1.17M |
| June 11, 2025 | 141.6 | 140.35 | 140.35 | 141.96 | 139.25 | 1.33M |
| June 10, 2025 | 141.7 | 141.48 | 141.48 | 142.75 | 140.4 | 1.84M |
| June 09, 2025 | 141.9 | 141.12 | 141.12 | 142.65 | 141 | 1.86M |
| June 06, 2025 | 142.01 | 140.92 | 140.92 | 142.28 | 140.49 | 2.15M |
| June 05, 2025 | 139.95 | 141.32 | 141.32 | 142.5 | 139.6 | 3.28M |
| June 04, 2025 | 139.49 | 139.45 | 139.45 | 140.8 | 138.88 | 2.97M |
| June 03, 2025 | 139.45 | 138.88 | 138.88 | 140.4 | 138.25 | 2.44M |
| June 02, 2025 | 140.9 | 138.82 | 138.82 | 140.9 | 137.91 | 3.09M |
| May 30, 2025 | 144.18 | 139.33 | 139.33 | 145.8 | 139 | 11.05M |