159.52
-0.68(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | 104,660 |
| August 14, 2025 | 160.2 | 160.2 | 160.2 | 160.2 | 158.8 | 321,679 |
| August 13, 2025 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | 51,857 |
| August 12, 2025 | 158.6 | 158.6 | 158.6 | 158.6 | 157 | 436,066 |
| August 11, 2025 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | 188,215 |
| August 08, 2025 | 150.98 | 157.68 | 157.68 | 157.68 | 150.98 | 444,698 |
| August 07, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | 183,542 |
| August 06, 2025 | 154.48 | 156.18 | 156.18 | 156.18 | 153.25 | 418,126 |
| August 05, 2025 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 116,298 |
| August 04, 2025 | 157.44 | 156.82 | 156.82 | 157.44 | 154.02 | 862,950 |
| August 01, 2025 | 156.61 | 156.61 | 156.61 | 156.61 | 155.5 | 205,070 |
| July 31, 2025 | 155.5 | 155.5 | 155.5 | 155.5 | 155.44 | 83,270 |
| July 30, 2025 | 155.53 | 155.44 | 155.44 | 155.53 | 154.5 | 404,365 |
| July 29, 2025 | 154.5 | 154.5 | 154.5 | 154.5 | 154.5 | 75,177 |
| July 28, 2025 | 152.49 | 154.23 | 154.23 | 154.23 | 148.67 | 175,166 |
| July 25, 2025 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | 87,988 |
| July 24, 2025 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | 93,797 |
| July 23, 2025 | 153.93 | 153.93 | 153.93 | 153.93 | 152.51 | 319,792 |
| July 22, 2025 | 152.41 | 152.41 | 152.41 | 152.41 | 148.5 | 71,523 |
| July 21, 2025 | 151.23 | 152.31 | 152.31 | 152.31 | 147.44 | 274,776 |
| July 18, 2025 | 151.23 | 151.23 | 151.23 | 151.23 | 151.23 | 74,868 |
| July 17, 2025 | 151 | 151.48 | 151.48 | 151.48 | 150.25 | 295,869 |
| July 16, 2025 | 151 | 151 | 151 | 151 | 151 | 67,531 |
| July 15, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | 185,239 |
| July 14, 2025 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | 316,937 |
| July 11, 2025 | 152.67 | 152.67 | 152.67 | 152.67 | 150.5 | 491,775 |
| July 10, 2025 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | 288,238 |
| July 09, 2025 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | 326,740 |
| July 08, 2025 | 153.8 | 156.71 | 156.71 | 158.49 | 150 | 1.74M |
| July 07, 2025 | 152.28 | 152.28 | 152.28 | 152.28 | 150.18 | 246,622 |
| July 04, 2025 | 150.18 | 150.18 | 150.18 | 150.18 | 149.1 | 308,802 |
| July 03, 2025 | 146.34 | 148.57 | 148.57 | 148.99 | 144.2 | 1.06M |
| July 02, 2025 | 146.44 | 144.27 | 144.27 | 146.44 | 141.11 | 589,338 |
| July 01, 2025 | 144.8 | 143.2 | 143.2 | 145 | 137.43 | 921,743 |
| June 30, 2025 | 141.9 | 140.96 | 140.96 | 143.54 | 138.51 | 754,038 |
| June 27, 2025 | 138.4 | 138.44 | 138.44 | 138.75 | 135.14 | 598,685 |
| June 26, 2025 | 132.86 | 136.88 | 136.88 | 137.8 | 132.86 | 322,335 |
| June 25, 2025 | 138.44 | 136.27 | 136.27 | 138.44 | 135.51 | 348,683 |
| June 24, 2025 | 135.88 | 135.31 | 135.31 | 137.74 | 133.19 | 434,063 |
| June 23, 2025 | 136.77 | 134.54 | 134.54 | 138.8 | 132.03 | 342,679 |
| June 20, 2025 | 135.67 | 135.42 | 135.42 | 136.43 | 134.15 | 231,797 |
| June 19, 2025 | 138.52 | 134.33 | 134.33 | 138.52 | 131.77 | 303,763 |
| June 18, 2025 | 135.2 | 135.15 | 135.15 | 135.47 | 133.13 | 339,796 |
| June 17, 2025 | 137.8 | 133.86 | 133.86 | 137.8 | 131.43 | 474,205 |
| June 16, 2025 | 134.57 | 134.81 | 134.81 | 136.57 | 129.58 | 379,283 |
| June 13, 2025 | 132.07 | 133.24 | 133.24 | 135 | 132.01 | 514,622 |
| June 12, 2025 | 137.5 | 135.46 | 135.46 | 137.99 | 135.1 | 335,905 |
| June 11, 2025 | 138.34 | 136.14 | 136.14 | 138.34 | 133.15 | 299,474 |
| June 10, 2025 | 138.44 | 135.76 | 135.76 | 138.44 | 135.5 | 489,513 |
| June 09, 2025 | 139.01 | 135.68 | 135.68 | 139.69 | 135.02 | 493,472 |
| June 06, 2025 | 139.75 | 135.62 | 135.62 | 139.75 | 134.55 | 510,668 |
| June 05, 2025 | 137.87 | 136.69 | 136.69 | 137.94 | 135.41 | 448,068 |
| June 04, 2025 | 137.5 | 136.96 | 136.96 | 137.5 | 136 | 321,688 |
| June 03, 2025 | 139.07 | 136.02 | 136.02 | 139.07 | 134.01 | 404,125 |
| June 02, 2025 | 137 | 135.68 | 135.68 | 137.94 | 133.11 | 557,964 |
| May 30, 2025 | 137.41 | 136.24 | 136.24 | 137.57 | 135.81 | 401,228 |
| May 29, 2025 | 138 | 137.42 | 137.42 | 139 | 136.6 | 540,459 |
| May 28, 2025 | 136.51 | 136.97 | 136.97 | 139.09 | 136.06 | 579,031 |
| May 27, 2025 | 135.99 | 136.21 | 136.21 | 136.22 | 135.01 | 302,861 |
| May 26, 2025 | 136.38 | 135.55 | 135.55 | 137.18 | 135 | 560,306 |