158.50
+1.04(+0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 164 | 162.46 | 162.46 | 164.8 | 160.99 | 235,089 |
| May 22, 2025 | 152.05 | 162.21 | 162.21 | 171.2 | 151.95 | 1.42M |
| May 21, 2025 | 156 | 154.36 | 154.36 | 160 | 151.64 | 718,071 |
| May 20, 2025 | 148 | 163.81 | 163.81 | 173.4 | 148 | 4.87M |
| May 19, 2025 | 133 | 147.48 | 147.48 | 152 | 129.98 | 1.34M |
| May 16, 2025 | 127.46 | 129.98 | 129.98 | 131 | 126.81 | 234,908 |
| May 15, 2025 | 124.88 | 126.51 | 126.51 | 128.5 | 124.54 | 137,537 |
| May 14, 2025 | 123.95 | 124.78 | 124.78 | 125.45 | 122.2 | 101,914 |
| May 13, 2025 | 121.95 | 121.95 | 121.95 | 123.46 | 121 | 101,101 |
| May 12, 2025 | 119.99 | 121.57 | 121.57 | 122.9 | 119.99 | 113,416 |
| May 09, 2025 | 113.62 | 117.35 | 117.35 | 117.99 | 112.81 | 169,532 |
| May 08, 2025 | 116.7 | 116.71 | 116.71 | 121 | 114.44 | 105,927 |
| May 07, 2025 | 115.92 | 118.2 | 118.2 | 119.8 | 114.91 | 179,087 |
| May 06, 2025 | 122 | 117.32 | 117.32 | 122.59 | 116.59 | 148,061 |
| May 05, 2025 | 118 | 122.54 | 122.54 | 126.8 | 115.72 | 617,930 |
| May 02, 2025 | 118 | 117.64 | 117.64 | 122 | 116.3 | 108,438 |
| April 30, 2025 | 120.1 | 117.85 | 117.85 | 120.91 | 117.25 | 73,664 |
| April 29, 2025 | 123.11 | 120.14 | 120.14 | 124.52 | 119.5 | 80,338 |
| April 28, 2025 | 120.4 | 122.04 | 122.04 | 124.5 | 120.4 | 138,448 |
| April 25, 2025 | 129.87 | 123.04 | 123.04 | 129.87 | 122 | 176,668 |
| April 24, 2025 | 129.12 | 128.12 | 128.12 | 129.89 | 127.71 | 80,632 |
| April 23, 2025 | 131.18 | 128.02 | 128.02 | 131.6 | 126.21 | 147,370 |
| April 22, 2025 | 129.16 | 130.51 | 130.51 | 131.93 | 128.04 | 204,664 |
| April 21, 2025 | 123.9 | 128.68 | 128.68 | 133.75 | 122 | 682,973 |
| April 17, 2025 | 122.36 | 122.69 | 122.69 | 125.75 | 120 | 141,204 |
| April 16, 2025 | 121.5 | 122.57 | 122.57 | 123.24 | 120.96 | 114,139 |
| April 15, 2025 | 118.86 | 121.18 | 121.18 | 123.8 | 118.45 | 176,203 |
| April 11, 2025 | 119.3 | 116.78 | 116.78 | 119.3 | 115.2 | 72,489 |
| April 09, 2025 | 113 | 114.38 | 114.38 | 115.47 | 113 | 43,495 |
| April 08, 2025 | 117.9 | 114.78 | 114.78 | 117.9 | 113.21 | 78,950 |
| April 07, 2025 | 114.39 | 113.52 | 113.52 | 114.5 | 107.11 | 223,029 |
| April 04, 2025 | 121.8 | 117.89 | 117.89 | 122.29 | 115.6 | 296,735 |
| April 03, 2025 | 115.5 | 121.06 | 121.06 | 122 | 114.55 | 297,097 |