146.13
+3.22(+2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 144.61 | 146.13 | 146.13 | 149.5 | 144.61 | 125,243 |
| August 14, 2025 | 144.9 | 142.91 | 142.91 | 145.99 | 140.55 | 76,951 |
| August 13, 2025 | 144.65 | 144.51 | 144.51 | 147 | 142.25 | 181,033 |
| August 12, 2025 | 148 | 143.21 | 143.21 | 149.7 | 140.62 | 196,718 |
| August 11, 2025 | 147.5 | 148.28 | 148.28 | 149.4 | 143.11 | 140,151 |
| August 08, 2025 | 155.4 | 147.12 | 147.12 | 155.4 | 145.61 | 218,097 |
| August 07, 2025 | 149 | 153.12 | 153.12 | 154.97 | 147 | 246,475 |
| August 06, 2025 | 157.9 | 148.82 | 148.82 | 158.79 | 145.83 | 500,767 |
| August 05, 2025 | 158.24 | 156.11 | 156.11 | 166.51 | 155 | 152,528 |
| August 04, 2025 | 158 | 158.24 | 158.24 | 162.15 | 156.17 | 146,189 |
| August 01, 2025 | 163.55 | 155.54 | 155.54 | 163.55 | 153 | 179,418 |
| July 31, 2025 | 159.99 | 162.58 | 162.58 | 165.35 | 156.5 | 189,319 |
| July 30, 2025 | 161.2 | 162.22 | 162.22 | 171.95 | 160.57 | 523,956 |
| July 29, 2025 | 161.55 | 159.92 | 159.92 | 161.55 | 157.51 | 175,905 |
| July 28, 2025 | 160.65 | 160.29 | 160.29 | 164.4 | 157.21 | 272,222 |
| July 25, 2025 | 168.5 | 160.54 | 160.54 | 171.93 | 159 | 670,839 |
| July 24, 2025 | 157.99 | 166.88 | 166.88 | 169.8 | 153 | 2.63M |
| July 23, 2025 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | 250,884 |
| July 22, 2025 | 144.95 | 142.2 | 142.2 | 149.38 | 138.6 | 488,768 |
| July 21, 2025 | 144.87 | 143.38 | 143.38 | 151 | 141.15 | 517,934 |
| July 18, 2025 | 144.99 | 141.37 | 141.37 | 145.46 | 140.2 | 172,969 |
| July 17, 2025 | 146.49 | 143.21 | 143.21 | 149.18 | 137.35 | 637,396 |
| July 16, 2025 | 131.02 | 145.02 | 145.02 | 145.17 | 130.75 | 618,596 |
| July 15, 2025 | 128.5 | 131.98 | 131.98 | 133.51 | 128.5 | 81,221 |
| July 14, 2025 | 130.4 | 129.36 | 129.36 | 133.19 | 128.35 | 63,281 |
| July 11, 2025 | 135.99 | 132.03 | 132.03 | 135.99 | 130.2 | 94,991 |
| July 10, 2025 | 137.5 | 134.54 | 134.54 | 137.5 | 132.75 | 56,497 |
| July 09, 2025 | 135.5 | 136.8 | 136.8 | 137.8 | 132.84 | 110,543 |
| July 08, 2025 | 140 | 134.38 | 134.38 | 140.95 | 133.5 | 142,514 |
| July 07, 2025 | 144 | 139.72 | 139.72 | 144 | 138.05 | 154,952 |
| July 04, 2025 | 133.96 | 139.12 | 139.12 | 141.2 | 131.69 | 352,227 |
| July 03, 2025 | 136.25 | 131.62 | 131.62 | 136.39 | 130.55 | 65,964 |
| July 02, 2025 | 134 | 134.17 | 134.17 | 136.9 | 130.1 | 132,660 |
| July 01, 2025 | 134 | 133.59 | 133.59 | 141.25 | 133 | 250,743 |
| June 30, 2025 | 132.9 | 133.25 | 133.25 | 134.47 | 128.25 | 82,043 |
| June 27, 2025 | 131 | 131.2 | 131.2 | 133 | 129 | 73,161 |
| June 26, 2025 | 135.79 | 129.57 | 129.57 | 135.86 | 125.2 | 163,482 |
| June 25, 2025 | 131.5 | 135.34 | 135.34 | 139 | 129.21 | 146,859 |
| June 24, 2025 | 131.9 | 129.69 | 129.69 | 131.9 | 125 | 84,546 |
| June 23, 2025 | 130 | 129.49 | 129.49 | 132.73 | 121.37 | 222,143 |
| June 20, 2025 | 133 | 128.56 | 128.56 | 133 | 127 | 74,533 |
| June 19, 2025 | 138.6 | 131.09 | 131.09 | 139.05 | 128 | 242,140 |
| June 18, 2025 | 132.3 | 137.55 | 137.55 | 139 | 128 | 430,952 |
| June 17, 2025 | 125.7 | 132.43 | 132.43 | 134.52 | 124.24 | 283,350 |
| June 16, 2025 | 124.3 | 125.68 | 125.68 | 127.7 | 124.3 | 69,538 |
| June 13, 2025 | 118.35 | 125.69 | 125.69 | 128.14 | 118.35 | 197,757 |
| June 12, 2025 | 129.6 | 121.94 | 121.94 | 129.6 | 120.5 | 109,440 |
| June 11, 2025 | 123.47 | 128.02 | 128.02 | 130.55 | 120.26 | 159,296 |
| June 10, 2025 | 125.97 | 123.47 | 123.47 | 130.11 | 121.1 | 262,739 |
| June 09, 2025 | 127.45 | 125.49 | 125.49 | 134.8 | 123 | 391,156 |
| June 06, 2025 | 120.42 | 126.66 | 126.66 | 130 | 120.1 | 537,750 |
| June 05, 2025 | 114 | 118.19 | 118.19 | 118.19 | 113.98 | 100,452 |
| June 04, 2025 | 108.9 | 112.57 | 112.57 | 112.57 | 108.9 | 73,295 |
| June 03, 2025 | 110.19 | 107.21 | 107.21 | 110.38 | 106.5 | 86,211 |
| June 02, 2025 | 112.8 | 110.28 | 110.28 | 114.89 | 108 | 194,463 |
| May 30, 2025 | 111.9 | 110.36 | 110.36 | 112.26 | 108.34 | 245,128 |
| May 29, 2025 | 102.01 | 106.92 | 106.92 | 106.92 | 102.01 | 182,263 |
| May 28, 2025 | 97.21 | 101.83 | 101.83 | 102.06 | 96.27 | 299,237 |
| May 27, 2025 | 100 | 97.2 | 97.2 | 100 | 96.63 | 122,475 |
| May 26, 2025 | 97.3 | 98 | 98 | 101.4 | 96.03 | 228,644 |