147.79
+1.28(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 145.78 | 147.79 | 147.79 | 161.16 | 131.85 | 1,846 |
| August 14, 2025 | 157.32 | 146.51 | 146.51 | 164.3 | 142.4 | 364 |
| August 13, 2025 | 145 | 153.49 | 153.49 | 159 | 145 | 556 |
| August 12, 2025 | 144 | 145 | 145 | 162 | 144 | 753 |
| August 11, 2025 | 149.4 | 157 | 157 | 170 | 149.4 | 657 |
| August 08, 2025 | 160 | 166 | 166 | 167 | 147 | 678 |
| August 07, 2025 | 150.6 | 160 | 160 | 167 | 144.45 | 895 |
| August 06, 2025 | 162.52 | 155.2 | 155.2 | 171.49 | 155.16 | 3,049 |
| August 05, 2025 | 160.51 | 163.33 | 163.33 | 163.33 | 148 | 267 |
| August 04, 2025 | 145 | 155.56 | 155.56 | 156.34 | 141.58 | 32 |
| August 01, 2025 | 148.65 | 148.9 | 148.9 | 149 | 148.65 | 491 |
| July 31, 2025 | 164.3 | 148.65 | 148.65 | 164.3 | 148.65 | 604 |
| July 30, 2025 | 156.18 | 156.48 | 156.48 | 164 | 156.18 | 26 |
| July 29, 2025 | 165.55 | 164.4 | 164.4 | 165.55 | 164.4 | 16 |
| July 28, 2025 | 157.18 | 161.17 | 161.17 | 165.7 | 157.18 | 4 |
| July 25, 2025 | 166.61 | 165.46 | 165.46 | 166.61 | 164.13 | 140 |
| July 24, 2025 | 153 | 165.79 | 165.79 | 166.6 | 153 | 216 |
| July 23, 2025 | 162 | 159 | 159 | 162 | 154 | 118 |
| July 22, 2025 | 162 | 162 | 162 | 162 | 160.38 | 116 |
| July 21, 2025 | 155 | 154.75 | 154.75 | 162.9 | 154.75 | 1,098 |
| July 18, 2025 | 162.83 | 162.9 | 162.9 | 162.93 | 162.83 | 241 |
| July 17, 2025 | 173 | 171.4 | 171.4 | 173 | 171.4 | 117 |
| July 16, 2025 | 172 | 164.94 | 164.94 | 172 | 164.94 | 153 |
| July 15, 2025 | 174.5 | 173.63 | 173.63 | 174.5 | 173.63 | 5 |
| July 14, 2025 | 175.5 | 175.5 | 175.5 | 175.5 | 175.5 | 0 |
| July 11, 2025 | 176 | 175.5 | 175.5 | 176 | 174.24 | 11 |
| July 10, 2025 | 169.86 | 176.9 | 176.9 | 178 | 169.02 | 86 |
| July 09, 2025 | 184 | 169.86 | 169.86 | 184 | 166.53 | 303 |
| July 08, 2025 | 167.78 | 175.29 | 175.29 | 175.29 | 167.78 | 398 |
| July 07, 2025 | 166.95 | 166.95 | 166.95 | 166.95 | 153 | 854 |
| July 04, 2025 | 158 | 159 | 159 | 164.5 | 150.1 | 241 |
| July 03, 2025 | 152 | 158 | 158 | 160.81 | 152 | 149 |
| July 02, 2025 | 168 | 153.16 | 153.16 | 168 | 152 | 1,342 |
| July 01, 2025 | 160.1 | 160 | 160 | 160.1 | 152 | 159 |
| June 30, 2025 | 160 | 160 | 160 | 160 | 160 | 100 |
| June 27, 2025 | 156.6 | 160 | 160 | 166.5 | 152 | 86 |
| June 26, 2025 | 159 | 159.8 | 159.8 | 161 | 159 | 46 |
| June 25, 2025 | 154.72 | 159 | 159 | 159 | 154.72 | 53 |
| June 24, 2025 | 151.68 | 151.69 | 151.69 | 151.69 | 151.68 | 22 |
| June 23, 2025 | 160 | 151.69 | 151.69 | 160 | 150 | 162 |
| June 20, 2025 | 153.23 | 153.23 | 153.23 | 153.23 | 153.23 | 18 |
| June 19, 2025 | 160.5 | 153.23 | 153.23 | 160.5 | 153.23 | 76 |
| June 18, 2025 | 159.61 | 159.51 | 159.51 | 159.61 | 156 | 25 |
| June 17, 2025 | 152 | 152.49 | 152.49 | 152.49 | 152 | 371 |
| June 16, 2025 | 145.23 | 145.23 | 145.23 | 145.95 | 143 | 91 |
| June 13, 2025 | 149.74 | 145.95 | 145.95 | 149.74 | 145.95 | 50 |
| June 12, 2025 | 149.5 | 149 | 149 | 149.5 | 149 | 62 |
| June 11, 2025 | 148.8 | 149 | 149 | 149 | 148.8 | 7 |
| June 10, 2025 | 156.6 | 156.6 | 156.6 | 156.6 | 156.6 | 446 |
| June 09, 2025 | 165.62 | 156.56 | 156.56 | 165.62 | 156.56 | 30 |
| June 06, 2025 | 162.18 | 164.8 | 164.8 | 164.8 | 160 | 400 |
| June 05, 2025 | 148.3 | 162.18 | 162.18 | 163.8 | 148.3 | 937 |
| June 04, 2025 | 156.89 | 156.11 | 156.11 | 156.89 | 156.11 | 337 |
| June 03, 2025 | 156.11 | 156.11 | 156.11 | 157 | 156.11 | 73 |
| June 02, 2025 | 164.27 | 156.11 | 156.11 | 164.27 | 156.05 | 585 |
| May 30, 2025 | 164.05 | 164.27 | 164.27 | 171.5 | 164.05 | 303 |
| May 29, 2025 | 163.7 | 164.05 | 164.05 | 164.05 | 163.7 | 367 |
| May 28, 2025 | 169.4 | 163.7 | 163.7 | 169.4 | 161.2 | 371 |
| May 27, 2025 | 178.5 | 169.57 | 169.57 | 178.5 | 169.57 | 555 |
| May 26, 2025 | 195 | 178.5 | 178.5 | 195 | 178.5 | 885 |