177.92
+4.15(+2.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 175 | 177.92 | 177.92 | 179.05 | 174.55 | 228,792 |
| August 14, 2025 | 175.45 | 173.77 | 173.77 | 177.5 | 172.01 | 176,627 |
| August 13, 2025 | 173 | 175.01 | 175.01 | 176.69 | 172.75 | 217,450 |
| August 12, 2025 | 174.75 | 172.71 | 172.71 | 176.09 | 171.99 | 145,142 |
| August 11, 2025 | 174.29 | 173.74 | 173.74 | 177.15 | 170.8 | 422,623 |
| August 08, 2025 | 174 | 174.33 | 174.33 | 175 | 170.68 | 227,490 |
| August 07, 2025 | 173.9 | 173.5 | 173.5 | 175.75 | 171.38 | 481,288 |
| August 06, 2025 | 176.7 | 174.64 | 174.64 | 178.95 | 173.51 | 285,063 |
| August 05, 2025 | 179 | 176.85 | 176.85 | 181.32 | 176 | 242,824 |
| August 04, 2025 | 181.49 | 178.97 | 178.97 | 181.59 | 178 | 200,864 |
| August 01, 2025 | 186.4 | 180.36 | 180.36 | 187.43 | 179 | 183,310 |
| July 31, 2025 | 182.01 | 185.63 | 185.63 | 186.4 | 181.2 | 182,670 |
| July 30, 2025 | 180.95 | 185.83 | 185.83 | 186.28 | 180.94 | 319,079 |
| July 29, 2025 | 180 | 182.96 | 180.96 | 183.81 | 179.05 | 294,841 |
| July 28, 2025 | 184.98 | 179.41 | 177.45 | 185.99 | 178.51 | 280,974 |
| July 25, 2025 | 190.3 | 184.71 | 182.69 | 190.55 | 184.02 | 451,264 |
| July 24, 2025 | 193.02 | 190.53 | 188.45 | 194.74 | 190 | 246,253 |
| July 23, 2025 | 195.1 | 192.96 | 190.85 | 195.9 | 192.51 | 174,054 |
| July 22, 2025 | 195.67 | 194.81 | 192.68 | 196.82 | 192.21 | 347,041 |
| July 21, 2025 | 194.3 | 194.88 | 192.75 | 196.68 | 192.21 | 338,420 |
| July 18, 2025 | 193.8 | 194.08 | 191.96 | 195.36 | 190.64 | 385,173 |
| July 17, 2025 | 194.9 | 194.35 | 192.23 | 196.44 | 192.62 | 424,161 |
| July 16, 2025 | 192.9 | 194.35 | 192.23 | 198.56 | 192.56 | 331,377 |
| July 15, 2025 | 188.28 | 192.56 | 190.46 | 193.5 | 188 | 449,444 |
| July 14, 2025 | 189.25 | 187.55 | 185.5 | 190.78 | 187.1 | 220,969 |
| July 11, 2025 | 191.5 | 189.25 | 189.25 | 195.01 | 189 | 312,310 |
| July 10, 2025 | 195.5 | 191.74 | 191.74 | 195.5 | 190.45 | 227,197 |
| July 09, 2025 | 194.15 | 193.58 | 193.58 | 195.98 | 192.7 | 197,242 |
| July 08, 2025 | 196.8 | 193.89 | 193.89 | 198.78 | 192.51 | 252,207 |
| July 07, 2025 | 198.98 | 196.68 | 196.68 | 200.3 | 195.91 | 291,862 |
| July 04, 2025 | 198.2 | 200.42 | 200.42 | 201.35 | 196.65 | 829,701 |
| July 03, 2025 | 198.37 | 197.41 | 197.41 | 201.25 | 195.48 | 1.47M |
| July 02, 2025 | 195.9 | 197.43 | 197.43 | 198.3 | 191.77 | 528,455 |
| July 01, 2025 | 199.5 | 194.81 | 194.81 | 199.5 | 193.33 | 1.15M |
| June 30, 2025 | 199 | 198.2 | 198.2 | 203.91 | 197.01 | 1.92M |
| June 27, 2025 | 188.5 | 194.72 | 194.72 | 196.15 | 188.14 | 1.07M |
| June 26, 2025 | 191.6 | 187.64 | 187.64 | 193.67 | 186.59 | 379,809 |
| June 25, 2025 | 184.21 | 189.54 | 189.54 | 190.25 | 184.21 | 517,362 |
| June 24, 2025 | 185 | 184.21 | 184.21 | 187.69 | 183 | 483,834 |
| June 23, 2025 | 183.2 | 181.84 | 181.84 | 183.87 | 180.25 | 417,212 |
| June 20, 2025 | 183.07 | 183.23 | 183.23 | 185.62 | 182 | 513,942 |
| June 19, 2025 | 187.7 | 183.07 | 183.07 | 189.5 | 181.85 | 458,861 |
| June 18, 2025 | 190.99 | 186.87 | 186.87 | 193.64 | 186.25 | 395,760 |
| June 17, 2025 | 199 | 190.67 | 190.67 | 200.18 | 188.86 | 670,023 |
| June 16, 2025 | 202.2 | 197.51 | 197.51 | 202.29 | 193.06 | 388,066 |
| June 13, 2025 | 197.81 | 199.17 | 199.17 | 202.76 | 195.21 | 768,482 |
| June 12, 2025 | 207.45 | 201.13 | 201.13 | 208.02 | 200.37 | 805,693 |
| June 11, 2025 | 201.99 | 206.75 | 206.75 | 211 | 200.76 | 1.52M |
| June 10, 2025 | 205 | 201.11 | 201.11 | 205.69 | 200 | 614,749 |
| June 09, 2025 | 203 | 203.58 | 203.58 | 208.7 | 202.1 | 1.26M |
| June 06, 2025 | 196.1 | 200.09 | 200.09 | 208.7 | 194.07 | 2.12M |
| June 05, 2025 | 194.73 | 195.35 | 195.35 | 199 | 194.02 | 700,172 |
| June 04, 2025 | 196.9 | 194.73 | 194.73 | 197.62 | 191.5 | 1.06M |
| June 03, 2025 | 185.06 | 195.35 | 195.35 | 197.95 | 184.1 | 3.35M |
| June 02, 2025 | 177.5 | 184.46 | 184.46 | 185.7 | 177.5 | 802,002 |
| May 30, 2025 | 180.83 | 178.83 | 178.83 | 180.83 | 175.51 | 2.13M |
| May 29, 2025 | 181.4 | 181.01 | 181.01 | 181.89 | 180.05 | 337,096 |
| May 28, 2025 | 181.77 | 180.62 | 180.62 | 182.61 | 179.76 | 706,630 |
| May 27, 2025 | 184.18 | 181.77 | 181.77 | 184.18 | 180.93 | 420,402 |
| May 26, 2025 | 185.4 | 183.87 | 183.87 | 185.89 | 183 | 460,207 |