182.04
-0.52(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 181.85 | 182.56 | 182.56 | 182.8 | 180.72 | 463,055 |
| June 17, 2025 | 185.14 | 181.77 | 181.77 | 186.05 | 181.17 | 433,202 |
| June 16, 2025 | 181.84 | 180.63 | 180.63 | 181.84 | 178.61 | 1.05M |
| June 13, 2025 | 186.44 | 180.17 | 180.17 | 186.44 | 178.52 | 676,629 |
| June 12, 2025 | 183 | 181.01 | 181.01 | 183 | 180.8 | 533,880 |
| June 11, 2025 | 181.55 | 181.98 | 181.98 | 183.2 | 181.55 | 818,776 |
| June 10, 2025 | 181.74 | 182.32 | 182.32 | 182.7 | 179.16 | 1.07M |
| June 09, 2025 | 179.36 | 180.51 | 180.51 | 181.98 | 179.36 | 1.03M |
| June 06, 2025 | 182.24 | 180.32 | 180.32 | 182.24 | 179.26 | 722,839 |
| June 05, 2025 | 182.2 | 180.9 | 180.9 | 182.2 | 180.13 | 719,246 |
| June 04, 2025 | 181.99 | 181.36 | 181.36 | 181.99 | 180 | 761,496 |
| June 03, 2025 | 179.99 | 179.58 | 179.58 | 179.99 | 178.63 | 574,261 |
| June 02, 2025 | 178.8 | 178.51 | 178.51 | 179.18 | 177.2 | 822,984 |
| May 30, 2025 | 181 | 179.04 | 179.04 | 181 | 177.88 | 1.27M |
| May 29, 2025 | 178.01 | 180.55 | 180.55 | 181.5 | 178 | 1.4M |
| May 28, 2025 | 176.12 | 178.24 | 178.24 | 179.95 | 176.12 | 1.05M |
| May 27, 2025 | 179.4 | 176.86 | 176.86 | 179.4 | 176.11 | 843,941 |
| May 26, 2025 | 178.84 | 177.73 | 177.73 | 178.84 | 177.11 | 687,777 |
| May 23, 2025 | 177.2 | 177.32 | 177.32 | 179.38 | 177.1 | 691,723 |
| May 22, 2025 | 178 | 177.49 | 177.49 | 178.59 | 175.71 | 798,766 |
| May 21, 2025 | 179.08 | 178.21 | 178.21 | 179.48 | 178 | 698,559 |
| May 20, 2025 | 179.02 | 179.11 | 179.11 | 180.01 | 178.88 | 572,006 |
| May 19, 2025 | 181 | 178.54 | 178.54 | 182.23 | 178.01 | 1.71M |
| May 16, 2025 | 179.74 | 180.25 | 180.25 | 180.3 | 177.37 | 814,395 |
| May 15, 2025 | 178.47 | 178.62 | 178.62 | 180 | 177.3 | 1.64M |
| May 14, 2025 | 178.44 | 177.31 | 177.31 | 178.89 | 176.01 | 1.61M |
| May 13, 2025 | 178.44 | 176.49 | 176.49 | 178.44 | 175.05 | 1.85M |
| May 12, 2025 | 171.19 | 176.14 | 176.14 | 176.87 | 168.15 | 2.85M |
| May 09, 2025 | 169 | 169.07 | 169.07 | 170 | 168 | 1.25M |
| May 08, 2025 | 169.1 | 169.12 | 169.12 | 170.73 | 167.58 | 1.16M |
| May 07, 2025 | 169.1 | 169.12 | 169.12 | 170.73 | 167.58 | 1.16M |
| May 06, 2025 | 172.44 | 169.85 | 169.85 | 172.44 | 169.02 | 1.39M |
| May 05, 2025 | 171.73 | 171.09 | 171.09 | 171.74 | 169.21 | 1.47M |
| May 02, 2025 | 169.55 | 169.9 | 169.9 | 171.38 | 168.48 | 1.53M |
| April 30, 2025 | 168.5 | 169.55 | 169.55 | 170.94 | 168 | 1.23M |
| April 29, 2025 | 167.2 | 169.69 | 169.69 | 172.33 | 167.2 | 1.53M |
| April 28, 2025 | 172.74 | 170.78 | 170.78 | 172.74 | 169.4 | 1.51M |
| April 25, 2025 | 171.44 | 170.78 | 170.78 | 173.39 | 168.5 | 2.19M |
| April 24, 2025 | 171.93 | 169.36 | 169.36 | 171.94 | 168.03 | 2.15M |
| April 23, 2025 | 166.88 | 170.11 | 170.11 | 170.39 | 166.45 | 3.12M |
| April 22, 2025 | 167.49 | 166.08 | 166.08 | 167.49 | 163.46 | 2.61M |
| April 21, 2025 | 167.31 | 166.43 | 166.43 | 167.32 | 163.22 | 2.26M |
| April 17, 2025 | 166.77 | 165.58 | 165.58 | 166.77 | 162.45 | 1.85M |
| April 16, 2025 | 169.85 | 165.13 | 165.13 | 169.85 | 164.25 | 2M |
| April 15, 2025 | 172.75 | 167.95 | 167.95 | 175.11 | 167.33 | 2.85M |
| April 11, 2025 | 169.94 | 167.05 | 167.05 | 172.59 | 166.15 | 2.65M |
| April 09, 2025 | 164.87 | 163.33 | 163.33 | 166 | 159.99 | 3.15M |
| April 08, 2025 | 168.3 | 164.46 | 164.46 | 170.79 | 163.45 | 2.84M |
| April 07, 2025 | 171.45 | 163.42 | 163.42 | 171.45 | 159.3 | 4.27M |
| April 04, 2025 | 178.1 | 174.95 | 174.95 | 178.1 | 172.2 | 2.11M |
| April 03, 2025 | 183.47 | 180.32 | 180.32 | 183.47 | 177.22 | 652,632 |
| April 02, 2025 | 182.88 | 181.62 | 181.62 | 183.7 | 179.6 | 478,606 |
| April 01, 2025 | 183.88 | 179.98 | 179.98 | 183.88 | 176 | 162,968 |
| March 28, 2025 | 184.79 | 183.43 | 183.43 | 184.79 | 181.48 | 616,156 |
| March 27, 2025 | 184.79 | 183.43 | 183.43 | 184.79 | 181.48 | 616,158 |
| March 26, 2025 | 187.22 | 184.74 | 184.74 | 189.88 | 184.25 | 730,412 |
| March 25, 2025 | 188.26 | 187.62 | 187.62 | 192 | 185.7 | 1.15M |
| March 24, 2025 | 187.44 | 188.11 | 188.11 | 192 | 185.5 | 1.65M |
| March 21, 2025 | 187.21 | 185.39 | 185.39 | 189 | 184 | 813,181 |
| March 20, 2025 | 182.22 | 187.21 | 187.21 | 188.5 | 181.39 | 753,858 |