161.20
-5.22(-3.14%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 09, 2025 | 159.05 | 164.45 | 164.45 | 168.5 | 158.09 | 389,222 |
May 08, 2025 | 174.78 | 166.42 | 166.42 | 176.7 | 166.04 | 205,716 |
May 07, 2025 | 166.5 | 174.78 | 174.78 | 178 | 166.5 | 290,496 |
May 06, 2025 | 176.5 | 173.58 | 173.58 | 185 | 173.58 | 494,146 |
May 05, 2025 | 188.5 | 182.72 | 182.72 | 188.5 | 182.72 | 382,644 |
May 02, 2025 | 196.7 | 192.34 | 192.34 | 197.23 | 188.32 | 998,345 |
April 30, 2025 | 178.9 | 187.84 | 187.84 | 187.84 | 178.9 | 677,910 |
April 29, 2025 | 162.1 | 178.9 | 178.9 | 178.9 | 161.88 | 1.11M |
April 28, 2025 | 174 | 170.39 | 170.39 | 175.77 | 170.39 | 860,849 |
April 25, 2025 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | 119,066 |
April 24, 2025 | 188.8 | 188.8 | 188.8 | 188.8 | 188.8 | 84,053 |
April 23, 2025 | 219.66 | 198.74 | 198.74 | 219.66 | 198.74 | 7.02M |
April 22, 2025 | 209.2 | 209.2 | 209.2 | 209.2 | 209.2 | 112,818 |
April 21, 2025 | 199.24 | 199.24 | 199.24 | 199.24 | 196.1 | 782,577 |
April 17, 2025 | 189.76 | 189.76 | 189.76 | 189.76 | 186.6 | 2.01M |
April 16, 2025 | 180.73 | 180.73 | 180.73 | 180.73 | 173 | 3.24M |
April 15, 2025 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | 78,822 |
April 11, 2025 | 163.94 | 163.94 | 163.94 | 163.94 | 157 | 2.58M |
April 09, 2025 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | 112,247 |
April 08, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.5 | 233,961 |
April 07, 2025 | 128.14 | 141.63 | 141.63 | 141.63 | 128.14 | 3.61M |
April 04, 2025 | 133 | 134.89 | 134.89 | 136.83 | 131.01 | 7.84M |
April 03, 2025 | 125 | 130.32 | 130.32 | 135.45 | 123 | 7.85M |
April 02, 2025 | 113.7 | 123.14 | 123.14 | 123.14 | 113.11 | 4.49M |
April 01, 2025 | 103.49 | 111.95 | 111.95 | 111.95 | 102.28 | 2.79M |
March 28, 2025 | 103.3 | 101.78 | 101.78 | 104.39 | 100.61 | 1.33M |
March 27, 2025 | 100 | 100.88 | 100.88 | 107.7 | 98.15 | 1.33M |
March 26, 2025 | 100.81 | 99.5 | 99.5 | 103 | 98.35 | 843,602 |
March 25, 2025 | 103.7 | 100.41 | 100.41 | 104.39 | 99.15 | 844,873 |
March 24, 2025 | 102.89 | 102.6 | 102.6 | 107.82 | 102.02 | 1.78M |
March 21, 2025 | 101.7 | 101.66 | 101.66 | 105 | 99 | 2.23M |
March 20, 2025 | 104.6 | 103.35 | 103.35 | 109.7 | 101.72 | 2.23M |
March 19, 2025 | 101.4 | 104.76 | 104.76 | 109 | 95.4 | 6.69M |
March 18, 2025 | 113 | 100.17 | 100.17 | 116 | 99.76 | 6.69M |
March 17, 2025 | 90.5 | 110.85 | 110.85 | 110.85 | 88.16 | 16.92M |
March 13, 2025 | 80.01 | 92.38 | 92.38 | 94 | 76.33 | 13.58M |
March 12, 2025 | 74.21 | 79.58 | 79.58 | 80.9 | 72.7 | 7.27M |
March 11, 2025 | 67.4 | 71.21 | 71.21 | 72 | 67.4 | 1.26M |
March 10, 2025 | 70.7 | 67.4 | 67.4 | 74 | 66.8 | 494,534 |
March 07, 2025 | 69.5 | 70.66 | 70.66 | 71.2 | 68.59 | 299,714 |
March 06, 2025 | 68.49 | 69.52 | 69.52 | 70 | 67.1 | 336,291 |
March 05, 2025 | 68.58 | 67.96 | 67.96 | 69.41 | 66 | 1.35M |
March 04, 2025 | 59.99 | 69.42 | 69.42 | 70.29 | 59.51 | 1.35M |
March 03, 2025 | 56.25 | 60.55 | 60.55 | 61.91 | 56.01 | 476,514 |
February 28, 2025 | 57.05 | 56.65 | 56.65 | 59.9 | 53.76 | 178,936 |
February 27, 2025 | 60.75 | 56.91 | 56.91 | 61.12 | 56.5 | 190,567 |
February 25, 2025 | 59.6 | 60.3 | 60.3 | 61.98 | 59.6 | 81,017 |
February 24, 2025 | 59.89 | 60.53 | 60.53 | 61.5 | 58.75 | 87,432 |
February 21, 2025 | 60.25 | 59.89 | 59.89 | 61.52 | 59.65 | 85,261 |
February 20, 2025 | 62.3 | 60.3 | 60.3 | 63.05 | 59.65 | 249,392 |
February 19, 2025 | 64.2 | 62.29 | 62.29 | 64.6 | 61.81 | 136,626 |
February 18, 2025 | 62.35 | 65.19 | 65.19 | 65.99 | 60.91 | 381,005 |
February 17, 2025 | 57.93 | 63.31 | 63.31 | 67.23 | 55.22 | 507,762 |
February 14, 2025 | 58.5 | 57.87 | 57.87 | 59.39 | 56.53 | 258,476 |
February 13, 2025 | 58 | 59.27 | 59.27 | 61.5 | 58 | 1.27M |
February 12, 2025 | 64.5 | 66.16 | 66.16 | 68.4 | 62 | 193,170 |
February 11, 2025 | 66.52 | 65.03 | 65.03 | 67.52 | 63.99 | 178,979 |
February 10, 2025 | 67.6 | 67.49 | 67.49 | 69.37 | 66.14 | 145,756 |
February 07, 2025 | 70.6 | 69.8 | 69.8 | 71.79 | 69.24 | 125,526 |
February 06, 2025 | 71.73 | 71.84 | 71.84 | 73.57 | 70.56 | 542,521 |