165.65
-2.15(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 167.3 | 165.65 | 165.65 | 168.44 | 165.1 | 355,262 |
| August 21, 2025 | 166 | 167.8 | 167.8 | 169.6 | 164.01 | 2.24M |
| August 20, 2025 | 159 | 163.7 | 163.7 | 165 | 158.68 | 1.52M |
| August 19, 2025 | 159.9 | 158.54 | 158.54 | 161.5 | 157.53 | 712,643 |
| August 18, 2025 | 158.45 | 159.35 | 159.35 | 160.3 | 155.51 | 671,237 |
| August 14, 2025 | 159 | 156.12 | 156.12 | 159.8 | 153.35 | 633,570 |
| August 13, 2025 | 165.13 | 162.34 | 162.34 | 167.38 | 161.5 | 233,184 |
| August 12, 2025 | 164.16 | 164.31 | 164.31 | 166.59 | 163.95 | 163,197 |
| August 11, 2025 | 165.61 | 164.51 | 164.51 | 168 | 163.6 | 253,733 |
| August 08, 2025 | 166.41 | 166.2 | 166.2 | 169 | 164.5 | 231,721 |
| August 07, 2025 | 168.35 | 167 | 167 | 169.38 | 164.13 | 241,414 |
| August 06, 2025 | 170.4 | 169.38 | 169.38 | 171.45 | 166.8 | 203,973 |
| August 05, 2025 | 172 | 170.54 | 170.54 | 174.3 | 169.52 | 275,375 |
| August 04, 2025 | 170.25 | 171.76 | 171.76 | 173.5 | 168.99 | 222,460 |
| August 01, 2025 | 174.5 | 172.04 | 172.04 | 175.6 | 171.16 | 212,323 |
| July 31, 2025 | 175.75 | 174.38 | 174.38 | 177.9 | 173.31 | 320,076 |
| July 30, 2025 | 180.4 | 177.76 | 177.76 | 181.28 | 177.05 | 254,396 |
| July 29, 2025 | 182.24 | 180.35 | 180.35 | 182.49 | 178.12 | 440,653 |
| July 28, 2025 | 176.5 | 182.46 | 182.46 | 184.75 | 174.89 | 1.86M |
| July 25, 2025 | 179.77 | 175.22 | 175.22 | 182.14 | 174.13 | 574,428 |
| July 24, 2025 | 182.81 | 180.47 | 180.47 | 183.45 | 179 | 355,713 |
| July 23, 2025 | 179.48 | 182.81 | 182.81 | 183.7 | 177.71 | 482,697 |
| July 22, 2025 | 186.5 | 178.07 | 178.07 | 187.09 | 177.51 | 1.08M |
| July 21, 2025 | 180.4 | 185.26 | 185.26 | 186.99 | 179.8 | 1.2M |
| July 18, 2025 | 180.44 | 180.41 | 180.41 | 182 | 177.31 | 656,784 |
| July 17, 2025 | 180.9 | 180.3 | 180.3 | 183.24 | 179.6 | 326,453 |
| July 16, 2025 | 181.31 | 179.61 | 179.61 | 184 | 179.04 | 280,737 |
| July 15, 2025 | 180.1 | 182.25 | 182.25 | 184.42 | 180.1 | 323,764 |
| July 14, 2025 | 182.7 | 179.99 | 179.99 | 183.29 | 179.26 | 440,579 |
| July 11, 2025 | 184.6 | 182.71 | 182.71 | 186 | 180.55 | 485,434 |
| July 10, 2025 | 185.15 | 185.07 | 185.07 | 189 | 184.47 | 413,790 |
| July 09, 2025 | 187 | 185.08 | 185.08 | 189.17 | 184.16 | 341,027 |
| July 08, 2025 | 190 | 186.85 | 186.85 | 190.29 | 185.35 | 583,987 |
| July 07, 2025 | 187.5 | 189.45 | 189.45 | 190.53 | 185 | 736,610 |
| July 04, 2025 | 189 | 188.48 | 188.48 | 190.83 | 185.23 | 1.45M |
| July 03, 2025 | 183 | 187.71 | 187.71 | 188.99 | 180.86 | 1.46M |
| July 02, 2025 | 181.74 | 183.09 | 183.09 | 183.99 | 178.2 | 754,383 |
| July 01, 2025 | 181.25 | 181.74 | 181.74 | 183.6 | 178.31 | 558,424 |
| June 30, 2025 | 184.54 | 181.3 | 181.3 | 188.8 | 178.63 | 935,125 |
| June 27, 2025 | 179.95 | 184.55 | 184.55 | 187.5 | 178.71 | 2.85M |
| June 26, 2025 | 182 | 178.81 | 178.81 | 182.89 | 177.3 | 1.12M |
| June 25, 2025 | 172.4 | 181.15 | 181.15 | 183.45 | 172 | 4.23M |
| June 24, 2025 | 162.5 | 172.13 | 172.13 | 175.55 | 162.5 | 4.65M |
| June 23, 2025 | 159 | 160.92 | 160.92 | 162.75 | 158.64 | 363,808 |
| June 20, 2025 | 158.2 | 160.69 | 160.69 | 161.7 | 157 | 385,216 |
| June 19, 2025 | 162 | 157.66 | 157.66 | 163.1 | 156.35 | 578,572 |
| June 18, 2025 | 165 | 162.64 | 162.64 | 165.39 | 162 | 398,194 |
| June 17, 2025 | 168 | 165.09 | 165.09 | 169.11 | 162.7 | 846,832 |
| June 16, 2025 | 164.7 | 165.54 | 165.54 | 166.4 | 162 | 559,762 |
| June 13, 2025 | 161.2 | 164.71 | 164.71 | 165.5 | 161.2 | 647,407 |
| June 12, 2025 | 173.3 | 166.75 | 166.75 | 173.98 | 164.7 | 1.28M |
| June 11, 2025 | 168.99 | 172.75 | 172.75 | 174.9 | 167.6 | 3.35M |
| June 10, 2025 | 169.9 | 168.01 | 168.01 | 169.9 | 166.18 | 519,601 |
| June 09, 2025 | 166.81 | 168.88 | 168.88 | 172 | 165.11 | 1.61M |
| June 06, 2025 | 164.87 | 166.38 | 166.38 | 168.77 | 161.52 | 1.28M |
| June 05, 2025 | 163.3 | 163.36 | 163.36 | 167.98 | 162.96 | 1.14M |
| June 04, 2025 | 160.5 | 163.19 | 163.19 | 164.56 | 156.35 | 796,518 |
| June 03, 2025 | 164.5 | 160.27 | 160.27 | 165.17 | 159.51 | 1.09M |
| June 02, 2025 | 163.25 | 164.79 | 164.79 | 167.19 | 162.51 | 585,623 |
| May 30, 2025 | 160.4 | 164.09 | 164.09 | 164.7 | 158.5 | 797,869 |