161.56
+2.41(+1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 160.98 | 161.56 | 161.56 | 164.68 | 159.39 | 177,213 |
| August 14, 2025 | 164.35 | 159.15 | 159.15 | 169.35 | 158.11 | 722,969 |
| August 13, 2025 | 181.7 | 175.39 | 175.39 | 181.7 | 174.61 | 75,326 |
| August 12, 2025 | 173.89 | 179.92 | 179.92 | 184 | 173.89 | 88,173 |
| August 11, 2025 | 174.5 | 173.12 | 173.12 | 178.2 | 172 | 111,097 |
| August 08, 2025 | 189 | 176.47 | 176.47 | 189 | 174.97 | 197,507 |
| August 07, 2025 | 191.6 | 187.89 | 187.89 | 194.61 | 183.02 | 135,772 |
| August 06, 2025 | 190.1 | 191.6 | 191.6 | 195.8 | 187.01 | 92,983 |
| August 05, 2025 | 190.15 | 191.24 | 191.24 | 195.99 | 188.11 | 56,870 |
| August 04, 2025 | 196.55 | 191.56 | 191.56 | 197.37 | 190.25 | 48,245 |
| August 01, 2025 | 196.96 | 196.1 | 196.1 | 198 | 193.7 | 44,570 |
| July 31, 2025 | 190.55 | 195.41 | 195.41 | 197.99 | 190.55 | 82,078 |
| July 30, 2025 | 200.99 | 194.1 | 194.1 | 200.99 | 193.53 | 57,182 |
| July 29, 2025 | 193.48 | 199.71 | 199.71 | 200.95 | 191.24 | 77,513 |
| July 28, 2025 | 201.45 | 192.24 | 192.24 | 202.6 | 190.9 | 126,582 |
| July 25, 2025 | 204.4 | 201.45 | 201.45 | 206.43 | 200.75 | 87,240 |
| July 24, 2025 | 208.19 | 206.44 | 206.44 | 209.28 | 204.76 | 86,014 |
| July 23, 2025 | 211.9 | 208.19 | 208.19 | 211.9 | 206.7 | 85,278 |
| July 22, 2025 | 210.07 | 210.5 | 210.5 | 212.59 | 206.49 | 109,621 |
| July 21, 2025 | 210.15 | 210.07 | 210.07 | 212.85 | 208.3 | 127,464 |
| July 18, 2025 | 214.1 | 211.19 | 211.19 | 215.75 | 210.05 | 106,363 |
| July 17, 2025 | 218 | 212.79 | 212.79 | 221 | 212 | 229,037 |
| July 16, 2025 | 210 | 217.25 | 217.25 | 224.75 | 208.21 | 819,792 |
| July 15, 2025 | 207.9 | 208.09 | 208.09 | 211.7 | 206.7 | 164,589 |
| July 14, 2025 | 210.65 | 206.99 | 206.99 | 212.38 | 206.1 | 102,801 |
| July 11, 2025 | 213 | 212.74 | 212.74 | 217 | 209.58 | 515,108 |
| July 10, 2025 | 199.05 | 211.62 | 211.62 | 213.8 | 198.51 | 688,636 |
| July 09, 2025 | 206.85 | 197.34 | 197.34 | 206.85 | 196.55 | 229,389 |
| July 08, 2025 | 212.48 | 205.23 | 205.23 | 212.48 | 204.15 | 170,393 |
| July 07, 2025 | 212.99 | 211.87 | 211.87 | 216 | 208.65 | 133,436 |
| July 04, 2025 | 206.18 | 212.99 | 212.99 | 218.6 | 206.18 | 376,574 |
| July 03, 2025 | 210.72 | 207.34 | 207.34 | 212.4 | 203.02 | 276,747 |
| July 02, 2025 | 215 | 211.77 | 211.77 | 215.49 | 209.82 | 154,517 |
| July 01, 2025 | 213 | 214.62 | 214.62 | 219.32 | 212.41 | 336,937 |
| June 30, 2025 | 211.7 | 209.99 | 209.99 | 217.8 | 205 | 563,160 |
| June 27, 2025 | 215.9 | 208.68 | 208.68 | 226.78 | 206.3 | 1.36M |
| June 26, 2025 | 188.95 | 214.69 | 214.69 | 218.8 | 187.32 | 4.12M |
| June 25, 2025 | 184.98 | 187.07 | 187.07 | 188.8 | 183.46 | 65,674 |
| June 24, 2025 | 185 | 184.34 | 184.34 | 186.88 | 183.13 | 77,886 |
| June 23, 2025 | 184.96 | 183.34 | 183.34 | 184.96 | 179.5 | 121,413 |
| June 20, 2025 | 182.5 | 184.96 | 184.96 | 187 | 180.05 | 74,211 |
| June 19, 2025 | 183.05 | 183.06 | 183.06 | 184.19 | 179.2 | 147,287 |
| June 18, 2025 | 183.1 | 181.23 | 181.23 | 187.08 | 176.81 | 165,188 |
| June 17, 2025 | 187.99 | 182.28 | 182.28 | 190.02 | 181.5 | 66,836 |
| June 16, 2025 | 188.1 | 187.6 | 187.6 | 191.09 | 184.03 | 79,910 |
| June 13, 2025 | 190 | 189.7 | 189.7 | 193 | 184.02 | 208,723 |
| June 12, 2025 | 195 | 193.11 | 193.11 | 198.72 | 189.03 | 479,048 |
| June 11, 2025 | 184.6 | 192.75 | 192.75 | 194.4 | 181 | 590,293 |
| June 10, 2025 | 185 | 183.41 | 183.41 | 185 | 182.01 | 99,099 |
| June 09, 2025 | 182.65 | 184.07 | 184.07 | 191 | 182.1 | 189,059 |
| June 06, 2025 | 179 | 180.97 | 180.97 | 183.35 | 174.61 | 301,397 |
| June 05, 2025 | 166.75 | 177.03 | 177.03 | 177.9 | 166.74 | 217,435 |
| June 04, 2025 | 169 | 167.16 | 167.16 | 170 | 162.41 | 177,692 |
| June 03, 2025 | 172.1 | 168.6 | 168.6 | 173 | 168 | 135,066 |
| June 02, 2025 | 178.99 | 172.29 | 172.29 | 179.35 | 171.6 | 155,217 |
| May 30, 2025 | 176.33 | 178.09 | 178.09 | 185.65 | 173.5 | 400,180 |
| May 29, 2025 | 178.37 | 175.54 | 175.54 | 178.91 | 174.9 | 54,936 |
| May 28, 2025 | 178.88 | 176.3 | 176.3 | 180.4 | 175.66 | 45,194 |
| May 27, 2025 | 175.7 | 177.34 | 177.34 | 177.83 | 175.3 | 37,550 |
| May 26, 2025 | 178 | 177.49 | 177.49 | 178.59 | 174.3 | 47,217 |