169.52
+5.1(+3.10%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 163.69 | 169.52 | 169.52 | 171.9 | 163.37 | 3,704 |
September 04, 2025 | 170.34 | 164.42 | 164.42 | 170.34 | 161.5 | 6,197 |
September 03, 2025 | 172.29 | 167.05 | 167.05 | 176 | 167.05 | 491 |
September 02, 2025 | 168.25 | 169.68 | 169.68 | 172.66 | 168.25 | 635 |
September 01, 2025 | 178.9 | 168.2 | 168.2 | 178.9 | 166.53 | 4,472 |
August 29, 2025 | 167.1 | 174.07 | 174.07 | 179.42 | 167.1 | 11,839 |
August 28, 2025 | 166.17 | 167.86 | 167.86 | 170.5 | 161.39 | 3,961 |
August 26, 2025 | 166.08 | 165.34 | 165.34 | 167.4 | 161.4 | 2,407 |
August 25, 2025 | 164 | 164.8 | 164.8 | 169.48 | 164 | 3,063 |
August 22, 2025 | 168.89 | 167.24 | 167.24 | 168.89 | 163.11 | 2,439 |
August 21, 2025 | 164.53 | 164.35 | 164.35 | 167.98 | 162.72 | 2,499 |
August 20, 2025 | 165 | 166.58 | 166.58 | 168.88 | 163 | 9,869 |
August 19, 2025 | 166.33 | 164.37 | 164.37 | 168.97 | 162.25 | 6,384 |
August 18, 2025 | 169.67 | 167.87 | 167.87 | 169.67 | 165.41 | 2,596 |
August 14, 2025 | 162.14 | 167.96 | 167.96 | 169.5 | 156.6 | 34,606 |
August 13, 2025 | 161.69 | 160.27 | 160.27 | 164.93 | 158.07 | 1,169 |
August 12, 2025 | 160.45 | 164.22 | 164.22 | 166.39 | 154.1 | 2,705 |
August 11, 2025 | 159.26 | 156.76 | 156.76 | 161.3 | 155.63 | 1,627 |
August 08, 2025 | 159.5 | 158.76 | 158.76 | 161 | 155.41 | 4,077 |
August 07, 2025 | 158.86 | 159.92 | 159.92 | 164.7 | 157.14 | 5,536 |
August 06, 2025 | 161.04 | 158.83 | 158.83 | 166.78 | 156.3 | 7,115 |
August 05, 2025 | 159.9 | 162.38 | 162.38 | 164 | 157.01 | 2,633 |
August 04, 2025 | 160.79 | 157.88 | 157.88 | 161.97 | 156.43 | 3,491 |
August 01, 2025 | 165.02 | 159.8 | 159.8 | 165.02 | 156.35 | 2,444 |
July 31, 2025 | 159.7 | 161.65 | 161.65 | 162.99 | 158.52 | 1,482 |
July 30, 2025 | 162.77 | 163.21 | 163.21 | 163.72 | 161.05 | 1,918 |
July 29, 2025 | 163.9 | 164.13 | 164.13 | 164.9 | 161.1 | 2,762 |
July 28, 2025 | 163.07 | 160.26 | 160.26 | 164.49 | 160.03 | 1,989 |
July 25, 2025 | 164.54 | 162.61 | 162.61 | 164.95 | 161.12 | 1,244 |
July 24, 2025 | 166.18 | 163.28 | 163.28 | 168.1 | 163 | 2,798 |
July 23, 2025 | 166.14 | 164.48 | 164.48 | 167.98 | 162.4 | 2,619 |
July 22, 2025 | 168.5 | 164.05 | 164.05 | 169.76 | 164 | 2,660 |
July 21, 2025 | 162.37 | 166.21 | 166.21 | 171 | 162.37 | 2,299 |
July 18, 2025 | 171 | 167.29 | 167.29 | 171.07 | 167.17 | 1,651 |
July 17, 2025 | 168.63 | 167.72 | 167.72 | 171.1 | 166.4 | 2,646 |
July 16, 2025 | 169.26 | 166.86 | 166.86 | 171.88 | 165.61 | 5,904 |
July 15, 2025 | 172 | 167.55 | 167.55 | 172.96 | 167 | 1,357 |
July 14, 2025 | 169.79 | 167.74 | 167.74 | 175 | 166.4 | 4,137 |
July 11, 2025 | 168.12 | 171.4 | 171.4 | 174.4 | 168.12 | 2,638 |
July 10, 2025 | 170.16 | 169.27 | 169.27 | 174.7 | 168 | 4,117 |
July 09, 2025 | 172.01 | 172.76 | 172.76 | 173.45 | 169.01 | 12,819 |
July 08, 2025 | 166.01 | 168.48 | 168.48 | 178.8 | 164 | 41,614 |
July 07, 2025 | 168.96 | 163.6 | 163.6 | 168.96 | 162 | 9,851 |
July 04, 2025 | 163.61 | 165.34 | 165.34 | 173.99 | 159.99 | 21,405 |
July 03, 2025 | 165.52 | 164.51 | 164.51 | 167.72 | 162.61 | 1,495 |
July 02, 2025 | 164.5 | 165.82 | 165.82 | 167.7 | 164.5 | 1,299 |
July 01, 2025 | 166.57 | 164.04 | 164.04 | 168.96 | 163.5 | 8,612 |
June 30, 2025 | 170 | 166.23 | 166.23 | 170 | 165.88 | 6,600 |
June 27, 2025 | 166.74 | 166.34 | 166.34 | 172 | 164.99 | 10,003 |
June 26, 2025 | 170.91 | 166.23 | 166.23 | 172.98 | 164 | 5,149 |
June 25, 2025 | 172.84 | 168.66 | 168.66 | 172.84 | 165.25 | 272 |
June 24, 2025 | 171.83 | 169.22 | 169.22 | 171.83 | 169.2 | 112 |
June 23, 2025 | 173.07 | 169.84 | 169.84 | 173.59 | 168.2 | 2,602 |
June 20, 2025 | 173.76 | 172.23 | 172.23 | 174 | 168 | 3,484 |
June 19, 2025 | 169.07 | 166.77 | 166.77 | 169.07 | 166.55 | 1,194 |
June 18, 2025 | 169.26 | 169.64 | 169.64 | 172.06 | 168.4 | 1,606 |
June 17, 2025 | 171.57 | 169.39 | 169.39 | 171.91 | 168 | 786 |
June 16, 2025 | 168.6 | 168.08 | 168.08 | 172 | 166.01 | 5,217 |
June 13, 2025 | 169.94 | 168.6 | 168.6 | 172.5 | 166.89 | 3,734 |
June 12, 2025 | 174.5 | 169.94 | 169.94 | 174.5 | 169 | 3,970 |