131.75
+6.27(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 126.95 | 131.75 | 131.75 | 131.75 | 125.5 | 50,720 |
| August 14, 2025 | 129.45 | 125.48 | 125.48 | 129.45 | 124 | 28,663 |
| August 13, 2025 | 130.5 | 128.67 | 128.67 | 130.8 | 128 | 12,276 |
| August 12, 2025 | 130 | 128.79 | 128.79 | 131.9 | 127.35 | 12,637 |
| August 11, 2025 | 132 | 128.86 | 128.86 | 132.22 | 126.55 | 20,707 |
| August 08, 2025 | 131.59 | 129.63 | 129.63 | 132.4 | 128 | 23,637 |
| August 07, 2025 | 131.99 | 131.59 | 131.59 | 133.35 | 130.1 | 31,448 |
| August 06, 2025 | 135.9 | 133.5 | 133.5 | 135.9 | 130 | 23,540 |
| August 05, 2025 | 136.85 | 136.24 | 136.24 | 138 | 135 | 11,816 |
| August 04, 2025 | 135.5 | 137.29 | 137.29 | 139.7 | 135.17 | 27,202 |
| August 01, 2025 | 139.75 | 135.84 | 135.84 | 139.75 | 133 | 23,349 |
| July 31, 2025 | 138.2 | 137.54 | 137.54 | 140.5 | 135 | 20,460 |
| July 30, 2025 | 140 | 138.39 | 138.39 | 143 | 137 | 21,943 |
| July 29, 2025 | 140.11 | 138.52 | 138.52 | 141 | 136.1 | 32,386 |
| July 28, 2025 | 142.97 | 140.49 | 140.49 | 146.7 | 140 | 45,990 |
| July 25, 2025 | 146.08 | 146.7 | 146.7 | 147.8 | 145 | 20,690 |
| July 24, 2025 | 147.7 | 146.08 | 146.08 | 149.8 | 145 | 30,935 |
| July 23, 2025 | 148.85 | 147.33 | 147.33 | 150 | 146 | 32,442 |
| July 22, 2025 | 150.7 | 149.09 | 149.09 | 150.7 | 147 | 37,052 |
| July 21, 2025 | 151.7 | 148.94 | 148.94 | 151.7 | 147.85 | 34,109 |
| July 18, 2025 | 150 | 150.85 | 150.85 | 153 | 150 | 21,472 |
| July 17, 2025 | 155 | 150.77 | 150.77 | 155.5 | 149.98 | 68,065 |
| July 16, 2025 | 149.85 | 154.66 | 154.66 | 155 | 148.04 | 83,969 |
| July 15, 2025 | 149.89 | 148.02 | 148.02 | 150 | 147.5 | 58,377 |
| July 14, 2025 | 148.15 | 148.55 | 148.55 | 150.8 | 146.85 | 24,183 |
| July 11, 2025 | 150.8 | 149.5 | 149.5 | 153.55 | 148 | 36,725 |
| July 10, 2025 | 153 | 150.8 | 150.8 | 153 | 149.05 | 19,867 |
| July 09, 2025 | 153.9 | 151.35 | 151.35 | 153.9 | 150 | 57,274 |
| July 08, 2025 | 153 | 152.96 | 152.96 | 154.45 | 150.75 | 29,576 |
| July 07, 2025 | 157 | 152.24 | 152.24 | 157 | 150 | 36,675 |
| July 04, 2025 | 154 | 154.72 | 154.72 | 157.9 | 152.8 | 36,087 |
| July 03, 2025 | 152.95 | 153.76 | 153.76 | 155.45 | 151.5 | 33,164 |
| July 02, 2025 | 155.6 | 154.83 | 154.83 | 159.39 | 150 | 67,741 |
| July 01, 2025 | 157.83 | 157.46 | 157.46 | 159.8 | 155.25 | 28,261 |
| June 30, 2025 | 162.48 | 157.83 | 157.83 | 164.4 | 155 | 77,881 |
| June 27, 2025 | 154.6 | 162.48 | 162.48 | 163 | 154.6 | 109,008 |
| June 26, 2025 | 157.8 | 157.57 | 157.57 | 158.8 | 155 | 22,679 |
| June 25, 2025 | 155 | 157.69 | 157.69 | 159 | 152 | 82,418 |
| June 24, 2025 | 154.99 | 153.72 | 153.72 | 156 | 152.05 | 33,778 |
| June 23, 2025 | 150.1 | 151.99 | 151.99 | 152.99 | 146 | 44,242 |
| June 20, 2025 | 149.83 | 150.11 | 150.11 | 154 | 147.55 | 28,687 |
| June 19, 2025 | 154.9 | 148.35 | 148.35 | 154.9 | 146 | 32,643 |
| June 18, 2025 | 151.69 | 151.02 | 151.02 | 155.9 | 150.01 | 30,508 |
| June 17, 2025 | 152.01 | 151.69 | 151.69 | 156 | 151.01 | 39,260 |
| June 16, 2025 | 156.49 | 153.53 | 153.53 | 156.79 | 149.2 | 230,022 |
| June 13, 2025 | 158 | 155 | 155 | 159.4 | 153.25 | 353,767 |
| June 12, 2025 | 165.45 | 159.73 | 159.73 | 166.5 | 159 | 304,742 |
| June 11, 2025 | 172.4 | 165.45 | 165.45 | 177.95 | 164.35 | 669,484 |
| June 10, 2025 | 165.45 | 170.07 | 170.07 | 173.5 | 164.5 | 1.13M |
| June 09, 2025 | 162.17 | 164.86 | 164.86 | 169 | 162.17 | 322,381 |
| June 06, 2025 | 165 | 162.17 | 162.17 | 165.96 | 161.53 | 117,759 |
| June 05, 2025 | 162.78 | 163.38 | 163.38 | 168.25 | 162.78 | 283,730 |
| June 04, 2025 | 162 | 161.86 | 161.86 | 164.39 | 160.6 | 148,222 |
| June 03, 2025 | 167.91 | 162.68 | 162.68 | 169.89 | 158.2 | 462,960 |
| June 02, 2025 | 166.7 | 166.6 | 166.6 | 172.7 | 162.62 | 1.39M |
| May 30, 2025 | 163.5 | 163.9 | 163.9 | 168.8 | 162.5 | 256,404 |
| May 29, 2025 | 163.32 | 162.75 | 162.75 | 164 | 160.78 | 99,887 |
| May 28, 2025 | 159.24 | 163.32 | 163.32 | 167.99 | 157.22 | 350,014 |
| May 27, 2025 | 158.6 | 159.24 | 159.24 | 160.9 | 156.43 | 149,568 |
| May 26, 2025 | 163.5 | 159.61 | 159.61 | 163.5 | 159 | 155,289 |