162.25
+1.28(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 163 | 162.25 | 162.25 | 164.97 | 160 | 139,987 |
| August 14, 2025 | 169.89 | 160.97 | 160.97 | 173.58 | 157.64 | 602,555 |
| August 13, 2025 | 168.7 | 168.22 | 168.22 | 170.23 | 166 | 126,817 |
| August 12, 2025 | 170.66 | 166.93 | 166.93 | 174.1 | 165.95 | 195,855 |
| August 11, 2025 | 170.7 | 171.51 | 171.51 | 175.43 | 168.36 | 193,835 |
| August 08, 2025 | 176.39 | 171.81 | 171.81 | 176.39 | 170.06 | 289,705 |
| August 07, 2025 | 168 | 173.9 | 173.9 | 174.96 | 166.68 | 476,789 |
| August 06, 2025 | 170.1 | 168.95 | 168.95 | 170.9 | 165 | 289,975 |
| August 05, 2025 | 173.9 | 170.7 | 170.7 | 174.74 | 167.44 | 415,303 |
| August 04, 2025 | 167 | 174.05 | 174.05 | 176.8 | 165.35 | 2.04M |
| August 01, 2025 | 160.89 | 168.98 | 168.98 | 180.9 | 160 | 15.06M |
| July 31, 2025 | 162 | 157.08 | 157.08 | 163.2 | 154.32 | 398,641 |
| July 30, 2025 | 162.43 | 164.04 | 164.04 | 165.29 | 160.65 | 357,221 |
| July 29, 2025 | 156.01 | 161.6 | 161.6 | 163 | 155.29 | 285,544 |
| July 28, 2025 | 156 | 156.01 | 156.01 | 162.35 | 155.41 | 152,397 |
| July 25, 2025 | 162.35 | 158.07 | 158.07 | 162.59 | 155.5 | 753,933 |
| July 24, 2025 | 165.38 | 162.31 | 162.31 | 170.99 | 161 | 537,553 |
| July 23, 2025 | 166.4 | 165.05 | 165.05 | 167.36 | 162.7 | 512,306 |
| July 22, 2025 | 154.09 | 166.03 | 166.03 | 169.25 | 152.23 | 2.14M |
| July 21, 2025 | 148 | 152.7 | 152.7 | 155 | 146.13 | 458,049 |
| July 18, 2025 | 142.9 | 148.02 | 148.02 | 149 | 140.26 | 295,594 |
| July 17, 2025 | 143.55 | 141.74 | 141.74 | 143.92 | 141.51 | 65,443 |
| July 16, 2025 | 140.72 | 143.55 | 143.55 | 144.1 | 140.19 | 112,659 |
| July 15, 2025 | 137.99 | 140.35 | 140.35 | 141.5 | 136.53 | 54,800 |
| July 14, 2025 | 137.8 | 137.37 | 137.37 | 138.69 | 135.55 | 78,559 |
| July 11, 2025 | 142.69 | 139.17 | 139.17 | 142.99 | 138.38 | 72,674 |
| July 10, 2025 | 141.99 | 142.66 | 142.66 | 143.5 | 140.74 | 90,353 |
| July 09, 2025 | 140.11 | 141.1 | 141.1 | 142.56 | 139.01 | 95,193 |
| July 08, 2025 | 141 | 141.29 | 141.29 | 144.86 | 137 | 168,257 |
| July 07, 2025 | 147.01 | 141.16 | 141.16 | 148.19 | 140.6 | 150,472 |
| July 04, 2025 | 149.5 | 147.32 | 147.32 | 150.05 | 146.46 | 86,434 |
| July 03, 2025 | 149.7 | 148.12 | 148.12 | 153.5 | 146.6 | 306,189 |
| July 02, 2025 | 148 | 148.22 | 148.22 | 151.2 | 144 | 176,242 |
| July 01, 2025 | 149.5 | 146.7 | 146.7 | 151.44 | 145.47 | 175,345 |
| June 30, 2025 | 146 | 148.44 | 148.44 | 150.59 | 145.59 | 368,636 |
| June 27, 2025 | 152.98 | 144.72 | 144.72 | 154.75 | 142.15 | 552,434 |
| June 26, 2025 | 139.99 | 148.11 | 148.11 | 150.92 | 139.21 | 1.29M |
| June 25, 2025 | 138.74 | 138.4 | 138.4 | 141.5 | 137.07 | 127,257 |
| June 24, 2025 | 137.85 | 136.7 | 136.7 | 142.2 | 136.02 | 120,912 |
| June 23, 2025 | 140 | 136.31 | 136.31 | 140 | 134.87 | 125,040 |
| June 20, 2025 | 139.97 | 140.81 | 140.81 | 143 | 138.7 | 162,181 |
| June 19, 2025 | 138.9 | 139.41 | 139.41 | 143.85 | 135.5 | 262,930 |
| June 18, 2025 | 146.49 | 138.27 | 138.27 | 151.8 | 136.63 | 777,668 |
| June 17, 2025 | 138.39 | 145.76 | 145.76 | 147.75 | 134.21 | 1.09M |
| June 16, 2025 | 129.1 | 138 | 138 | 140 | 129.1 | 1.13M |
| June 13, 2025 | 135.7 | 128.77 | 128.77 | 135.7 | 128 | 214,752 |
| June 12, 2025 | 133 | 137.06 | 137.06 | 140 | 131.05 | 274,863 |
| June 11, 2025 | 132 | 131.66 | 131.66 | 133.6 | 130.25 | 56,399 |
| June 10, 2025 | 133.57 | 130.32 | 130.32 | 135 | 130.1 | 65,208 |
| June 09, 2025 | 135.1 | 132.26 | 132.26 | 136.1 | 131.36 | 69,853 |
| June 06, 2025 | 130.49 | 134.12 | 134.12 | 138.01 | 130.49 | 196,574 |
| June 05, 2025 | 130.4 | 129.69 | 129.69 | 133.7 | 129.3 | 53,224 |
| June 04, 2025 | 130.2 | 129.36 | 129.36 | 132.39 | 125.66 | 155,337 |
| June 03, 2025 | 136 | 129.93 | 129.93 | 136.92 | 129.13 | 126,928 |
| June 02, 2025 | 133.1 | 134.95 | 134.95 | 138.74 | 133.1 | 80,098 |
| May 30, 2025 | 138.29 | 136.71 | 136.71 | 139.35 | 135.5 | 56,879 |
| May 29, 2025 | 134.9 | 138.29 | 138.29 | 143.7 | 134.1 | 188,998 |
| May 28, 2025 | 136.3 | 134.31 | 134.31 | 138.69 | 133.53 | 74,781 |
| May 27, 2025 | 140.99 | 135.34 | 135.34 | 141.9 | 133.41 | 159,510 |
| May 26, 2025 | 141.99 | 140.78 | 140.78 | 144 | 139.52 | 266,248 |