147.00
+1.12(+0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 145.95 | 147 | 147 | 147.99 | 144.56 | 83,055 |
| June 19, 2025 | 148.09 | 145.88 | 145.88 | 150.49 | 145 | 117,078 |
| June 18, 2025 | 149 | 148.44 | 148.44 | 151.49 | 147.36 | 125,938 |
| June 17, 2025 | 152.59 | 148.91 | 148.91 | 153.75 | 148.15 | 66,599 |
| June 16, 2025 | 152 | 152.59 | 152.59 | 153.15 | 148.22 | 106,577 |
| June 13, 2025 | 151.95 | 152.42 | 152.42 | 153.91 | 149.71 | 206,183 |
| June 12, 2025 | 158 | 154.95 | 154.95 | 158.09 | 154.22 | 90,980 |
| June 11, 2025 | 156.49 | 157.84 | 157.84 | 159 | 156.36 | 83,971 |
| June 10, 2025 | 159.2 | 156.49 | 156.49 | 159.2 | 155.72 | 88,221 |
| June 09, 2025 | 157.98 | 158.31 | 158.31 | 159.38 | 156.67 | 103,089 |
| June 06, 2025 | 158 | 156.84 | 156.84 | 161.13 | 156 | 134,453 |
| June 05, 2025 | 160 | 158.9 | 158.9 | 162 | 158 | 208,451 |
| June 04, 2025 | 161 | 159.09 | 159.09 | 163.14 | 158 | 156,533 |
| June 03, 2025 | 160.03 | 161.77 | 161.77 | 162.49 | 158.22 | 351,316 |
| June 02, 2025 | 146.3 | 160.03 | 160.03 | 161.5 | 146 | 803,208 |
| May 30, 2025 | 150.93 | 147.26 | 147.26 | 150.93 | 145.6 | 184,149 |
| May 29, 2025 | 150.9 | 150.08 | 150.08 | 151.76 | 149.1 | 130,016 |
| May 28, 2025 | 153.9 | 150.36 | 150.36 | 156.5 | 149.1 | 245,947 |
| May 27, 2025 | 155.95 | 153.28 | 153.28 | 155.95 | 148.75 | 190,119 |
| May 26, 2025 | 151.98 | 156.09 | 156.09 | 157.9 | 151.98 | 400,051 |
| May 23, 2025 | 147.95 | 151.9 | 151.9 | 156 | 147.2 | 383,499 |
| May 22, 2025 | 149.29 | 147.96 | 147.96 | 150.76 | 145.71 | 113,330 |
| May 21, 2025 | 151.28 | 148.55 | 148.55 | 152.61 | 147.8 | 152,450 |
| May 20, 2025 | 155 | 151.28 | 151.28 | 155.63 | 149.59 | 204,629 |
| May 19, 2025 | 152 | 156.08 | 156.08 | 162.6 | 152 | 1.17M |
| May 16, 2025 | 135.78 | 154.22 | 154.22 | 155 | 135.5 | 1.76M |
| May 15, 2025 | 137 | 135.78 | 135.78 | 137.67 | 135.24 | 105,830 |
| May 14, 2025 | 135.69 | 136.03 | 136.03 | 138.8 | 135.11 | 227,578 |
| May 13, 2025 | 137 | 135.69 | 135.69 | 138.2 | 135 | 113,014 |
| May 12, 2025 | 133.9 | 137.17 | 137.17 | 138.4 | 132.43 | 193,176 |
| May 09, 2025 | 126.21 | 127.77 | 127.77 | 132.24 | 126.21 | 339,759 |
| May 08, 2025 | 136.4 | 134.55 | 134.55 | 138.59 | 132.1 | 147,198 |
| May 07, 2025 | 138 | 135.61 | 135.61 | 140.58 | 135.01 | 245,442 |
| May 06, 2025 | 150.26 | 138.58 | 138.58 | 150.68 | 137 | 835,970 |
| May 05, 2025 | 145.29 | 152.48 | 152.48 | 154 | 143.01 | 282,089 |
| May 02, 2025 | 140.2 | 146.24 | 146.24 | 148 | 140.2 | 163,669 |
| April 30, 2025 | 141.17 | 141.68 | 141.68 | 144.07 | 140.49 | 141,249 |
| April 29, 2025 | 141.1 | 141.62 | 141.62 | 143.89 | 140.3 | 88,296 |
| April 28, 2025 | 147.15 | 140.95 | 140.95 | 149.49 | 140.2 | 346,474 |
| April 25, 2025 | 155 | 147.13 | 147.13 | 156.8 | 145.43 | 703,141 |
| April 24, 2025 | 155.4 | 153.96 | 153.96 | 157.59 | 153.2 | 147,468 |
| April 23, 2025 | 158.1 | 156.96 | 156.96 | 161.01 | 152.92 | 480,647 |
| April 22, 2025 | 152.52 | 156.57 | 156.57 | 158.79 | 151.51 | 272,637 |
| April 21, 2025 | 148 | 152.45 | 152.45 | 154 | 146.69 | 261,706 |
| April 17, 2025 | 146.2 | 148.18 | 148.18 | 149 | 145.21 | 118,165 |
| April 16, 2025 | 144.35 | 146.2 | 146.2 | 149.01 | 144.35 | 170,128 |
| April 15, 2025 | 141 | 145.26 | 145.26 | 146 | 139.5 | 118,643 |
| April 11, 2025 | 140.1 | 138.23 | 138.23 | 144 | 137.8 | 107,760 |
| April 09, 2025 | 136.88 | 138.1 | 138.1 | 139.4 | 135 | 99,804 |
| April 08, 2025 | 139.5 | 136.88 | 136.88 | 141.2 | 135.24 | 167,435 |
| April 07, 2025 | 130 | 135.64 | 135.64 | 137 | 127.09 | 271,453 |
| April 04, 2025 | 147 | 140.83 | 140.83 | 147.9 | 138.43 | 148,655 |
| April 03, 2025 | 147.15 | 147.91 | 147.91 | 150.8 | 145.52 | 128,830 |
| April 02, 2025 | 145.15 | 147.15 | 147.15 | 149.89 | 144.55 | 143,120 |
| April 01, 2025 | 143 | 146.03 | 146.03 | 147.59 | 142.1 | 134,428 |
| March 28, 2025 | 144 | 142.97 | 142.97 | 149.09 | 140.5 | 388,554 |
| March 27, 2025 | 144 | 144.09 | 144.09 | 147.78 | 140.35 | 388,954 |
| March 26, 2025 | 150.45 | 142.95 | 142.95 | 151.95 | 141.36 | 385,183 |
| March 25, 2025 | 153.9 | 149.34 | 149.34 | 154.98 | 147.67 | 247,974 |
| March 24, 2025 | 150.19 | 152.07 | 152.07 | 155 | 150.01 | 293,621 |