173.20
-1.35(-0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 174 | 174.55 | 174.55 | 176.89 | 172.01 | 115,218 |
| August 18, 2025 | 167.98 | 171.18 | 171.18 | 172.8 | 161.85 | 172,458 |
| August 14, 2025 | 173.95 | 165.81 | 165.81 | 174.9 | 165 | 216,672 |
| August 13, 2025 | 177 | 171.79 | 171.79 | 178.9 | 170.4 | 142,494 |
| August 12, 2025 | 173.98 | 175.08 | 175.08 | 177 | 172.5 | 90,895 |
| August 11, 2025 | 174.99 | 172.32 | 172.32 | 174.99 | 170.1 | 145,164 |
| August 08, 2025 | 174.17 | 172.33 | 172.33 | 176.8 | 171.1 | 83,158 |
| August 07, 2025 | 174.01 | 174.17 | 174.17 | 176.98 | 171.01 | 114,824 |
| August 06, 2025 | 178.01 | 175.36 | 175.36 | 182.7 | 173.6 | 101,495 |
| August 05, 2025 | 180 | 178.68 | 178.68 | 181 | 178 | 64,397 |
| August 04, 2025 | 177.05 | 178.88 | 178.88 | 181 | 177 | 82,544 |
| August 01, 2025 | 179.01 | 176.66 | 176.66 | 183.99 | 174.3 | 155,141 |
| July 31, 2025 | 177 | 182.48 | 182.48 | 184.98 | 176 | 111,521 |
| July 30, 2025 | 184.48 | 180.15 | 180.15 | 185 | 175.4 | 184,916 |
| July 29, 2025 | 181.05 | 182.63 | 182.63 | 185.93 | 180.01 | 115,372 |
| July 28, 2025 | 186.1 | 184.93 | 184.93 | 189.76 | 180.27 | 164,477 |
| July 25, 2025 | 192.41 | 189.76 | 189.76 | 194.95 | 188.8 | 130,088 |
| July 24, 2025 | 198 | 193.37 | 193.37 | 198 | 190.2 | 105,427 |
| July 23, 2025 | 199.9 | 195.82 | 195.82 | 199.9 | 193.5 | 85,309 |
| July 22, 2025 | 198.67 | 197.41 | 197.41 | 205.75 | 192.15 | 256,644 |
| July 21, 2025 | 189.96 | 195.96 | 195.96 | 199 | 189.2 | 186,364 |
| July 18, 2025 | 193.4 | 189.96 | 189.96 | 195.7 | 188 | 294,607 |
| July 17, 2025 | 200.45 | 193.24 | 193.24 | 200.45 | 192 | 382,994 |
| July 16, 2025 | 199.41 | 199.45 | 199.45 | 201.8 | 197 | 114,885 |
| July 15, 2025 | 199.5 | 199.41 | 199.41 | 202.1 | 199 | 132,438 |
| July 14, 2025 | 201 | 199.75 | 199.75 | 204 | 199 | 165,258 |
| July 11, 2025 | 202 | 201.43 | 201.43 | 204.79 | 200.34 | 126,769 |
| July 10, 2025 | 205.99 | 203.93 | 203.93 | 207.88 | 200.1 | 189,583 |
| July 09, 2025 | 205.9 | 205.27 | 205.27 | 207.5 | 203.2 | 172,334 |
| July 08, 2025 | 208.52 | 205.1 | 205.1 | 209.84 | 202.75 | 163,363 |
| July 07, 2025 | 205 | 207.29 | 207.29 | 208.5 | 201.1 | 171,981 |
| July 04, 2025 | 204.6 | 204.51 | 204.51 | 207.95 | 203.01 | 131,885 |
| July 03, 2025 | 207.4 | 203.73 | 203.73 | 209.9 | 200.8 | 244,968 |
| July 02, 2025 | 208.9 | 207.22 | 207.22 | 211.45 | 206 | 130,240 |
| July 01, 2025 | 214.8 | 207.29 | 207.29 | 214.95 | 205.35 | 256,412 |
| June 30, 2025 | 212.53 | 213.44 | 213.44 | 214 | 208.86 | 144,069 |
| June 27, 2025 | 217 | 212.53 | 212.53 | 219 | 210.1 | 154,010 |
| June 26, 2025 | 223 | 215.61 | 215.61 | 223 | 212.25 | 162,870 |
| June 25, 2025 | 216.8 | 220.68 | 220.68 | 224 | 212.8 | 187,535 |
| June 24, 2025 | 210 | 217.54 | 217.54 | 217.54 | 207.05 | 280,731 |
| June 23, 2025 | 209.17 | 207.19 | 207.19 | 211 | 203.23 | 183,180 |
| June 20, 2025 | 208 | 209.17 | 209.17 | 214 | 199.1 | 173,016 |
| June 19, 2025 | 221.3 | 208.24 | 208.24 | 222.89 | 208.24 | 232,407 |
| June 18, 2025 | 221 | 219.2 | 219.2 | 224.55 | 215.5 | 169,279 |
| June 17, 2025 | 225.9 | 219.87 | 219.87 | 232.95 | 213 | 248,200 |
| June 16, 2025 | 225 | 223.76 | 223.76 | 228.6 | 215.1 | 966,670 |
| June 13, 2025 | 228 | 226.45 | 226.45 | 234.19 | 222.76 | 944,872 |
| June 12, 2025 | 236 | 232.95 | 232.95 | 241.95 | 228.7 | 1.85M |
| June 11, 2025 | 234.23 | 231.02 | 231.02 | 238.44 | 226.65 | 677,878 |
| June 10, 2025 | 242.85 | 234.23 | 234.23 | 244 | 232 | 757,865 |
| June 09, 2025 | 240.6 | 241.04 | 241.04 | 243.97 | 234.08 | 1.34M |
| June 06, 2025 | 219.2 | 236.17 | 236.17 | 245.4 | 219.2 | 5.28M |
| June 05, 2025 | 224.9 | 218.01 | 218.01 | 224.9 | 216.1 | 662,535 |
| June 04, 2025 | 209.45 | 219.29 | 219.29 | 221.25 | 207.5 | 1.13M |
| June 03, 2025 | 203.45 | 207.6 | 207.6 | 214 | 201.95 | 542,506 |
| June 02, 2025 | 203 | 201.27 | 201.27 | 206.47 | 197.03 | 432,530 |
| May 30, 2025 | 209 | 203.37 | 203.37 | 209.85 | 200.6 | 388,598 |
| May 29, 2025 | 211.8 | 207.6 | 207.6 | 216.9 | 206.1 | 354,286 |
| May 28, 2025 | 220 | 210.74 | 210.74 | 220.25 | 210 | 856,011 |
| May 27, 2025 | 218 | 218.9 | 218.9 | 223.95 | 216.36 | 1.53M |