165.83
-3.6(-2.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 169 | 165.83 | 165.83 | 169.94 | 164.46 | 3.74M |
| June 17, 2025 | 172.01 | 169.43 | 169.43 | 174.85 | 168.02 | 2.48M |
| June 16, 2025 | 172 | 171.71 | 171.71 | 172.6 | 166.65 | 2.5M |
| June 13, 2025 | 170.67 | 171.88 | 171.88 | 174.99 | 169.05 | 3.15M |
| June 12, 2025 | 175 | 173.67 | 173.67 | 179.8 | 173.02 | 4.49M |
| June 11, 2025 | 177.87 | 175.12 | 175.12 | 179.7 | 173.26 | 3.38M |
| June 10, 2025 | 173.15 | 177.07 | 177.07 | 178.44 | 172.5 | 5.09M |
| June 09, 2025 | 171.8 | 173.1 | 173.1 | 174.4 | 169.55 | 4.31M |
| June 06, 2025 | 176.46 | 171.8 | 171.8 | 176.7 | 171 | 3.51M |
| June 05, 2025 | 173.65 | 176.43 | 176.43 | 177.5 | 170.21 | 5.42M |
| June 04, 2025 | 177.3 | 172.71 | 172.71 | 179.69 | 172.1 | 5.15M |
| June 03, 2025 | 176.99 | 176.5 | 176.5 | 183.6 | 172.9 | 11.04M |
| June 02, 2025 | 173.04 | 176.19 | 176.19 | 179.4 | 173 | 6.81M |
| May 30, 2025 | 164.91 | 172.28 | 172.28 | 176.66 | 162.52 | 7.63M |
| May 29, 2025 | 169 | 164.91 | 164.91 | 172.25 | 163.8 | 6.33M |
| May 28, 2025 | 160.69 | 168.25 | 168.25 | 169.85 | 159.79 | 7.07M |
| May 27, 2025 | 159.36 | 159.95 | 159.95 | 162.7 | 158.5 | 3.79M |
| May 26, 2025 | 158.5 | 159.36 | 159.36 | 161.4 | 156.78 | 3.59M |
| May 23, 2025 | 156.89 | 157.21 | 157.21 | 158.14 | 154.11 | 2.43M |
| May 22, 2025 | 155.9 | 155.9 | 155.9 | 157.92 | 152.9 | 4.54M |
| May 21, 2025 | 152.99 | 155.57 | 155.57 | 163.95 | 152.08 | 12.34M |
| May 20, 2025 | 152.47 | 152.75 | 152.75 | 155.55 | 149 | 5.65M |
| May 19, 2025 | 146.1 | 151.51 | 151.51 | 152.8 | 141.83 | 7.18M |
| May 16, 2025 | 158.1 | 144.93 | 144.93 | 158.4 | 143.39 | 8.11M |
| May 15, 2025 | 154.3 | 157.19 | 157.19 | 158.96 | 154.04 | 6.23M |
| May 14, 2025 | 148.31 | 153.11 | 153.11 | 155.75 | 147.3 | 8.61M |
| May 13, 2025 | 147.6 | 147.54 | 147.54 | 152.9 | 146.47 | 7.32M |
| May 12, 2025 | 145.89 | 147.39 | 147.39 | 152 | 145.5 | 4.16M |
| May 09, 2025 | 133 | 141.92 | 141.92 | 142.7 | 132.2 | 3.12M |
| May 08, 2025 | 143.38 | 138.07 | 138.07 | 145.99 | 137.1 | 3.01M |
| May 07, 2025 | 137.99 | 142.94 | 142.94 | 144.2 | 136.2 | 4.42M |
| May 06, 2025 | 147.3 | 138.69 | 138.69 | 147.9 | 134.48 | 4.36M |
| May 05, 2025 | 145.72 | 146.78 | 146.78 | 149.8 | 138.87 | 3.66M |
| May 02, 2025 | 143.99 | 145.41 | 145.41 | 146.33 | 140.81 | 2.58M |
| April 30, 2025 | 145.59 | 144.04 | 144.04 | 147.43 | 143.17 | 3.58M |
| April 29, 2025 | 149.94 | 145.46 | 145.46 | 153.5 | 144.34 | 5.86M |
| April 28, 2025 | 141.04 | 148.94 | 148.94 | 150.7 | 140.15 | 7.56M |
| April 25, 2025 | 146.25 | 140.56 | 140.56 | 146.4 | 137.06 | 5.92M |
| April 24, 2025 | 142.97 | 144.81 | 144.81 | 149 | 142.51 | 8.3M |
| April 23, 2025 | 137.64 | 143.78 | 143.78 | 144.6 | 135.59 | 7.74M |
| April 22, 2025 | 137.79 | 137.64 | 137.64 | 141.8 | 136.1 | 6.29M |
| April 21, 2025 | 137 | 137.69 | 137.69 | 139.15 | 135.81 | 3.83M |
| April 17, 2025 | 135.94 | 135.89 | 135.89 | 140.9 | 134.25 | 8.56M |
| April 16, 2025 | 136 | 136.13 | 136.13 | 138.62 | 132.4 | 20.37M |
| April 15, 2025 | 122.1 | 133.06 | 133.06 | 135.6 | 121.64 | 20.65M |
| April 11, 2025 | 119.7 | 119.91 | 119.91 | 126.25 | 117.37 | 13.61M |
| April 09, 2025 | 125 | 116.86 | 116.86 | 128.47 | 115.74 | 14.15M |
| April 08, 2025 | 120 | 125.2 | 125.2 | 126.08 | 116.8 | 12.09M |
| April 07, 2025 | 104.97 | 114.2 | 114.2 | 115.49 | 102.1 | 6.48M |
| April 04, 2025 | 117.31 | 119.19 | 119.19 | 119.69 | 114.6 | 12.13M |
| April 03, 2025 | 110.98 | 118.14 | 118.14 | 118.85 | 110.55 | 12.13M |
| April 02, 2025 | 110.76 | 112.24 | 112.24 | 113.24 | 108.42 | 6.44M |
| April 01, 2025 | 102.87 | 110.54 | 110.54 | 111.35 | 102.18 | 10.68M |
| March 28, 2025 | 102.3 | 103.42 | 103.42 | 104.24 | 101.86 | 6.11M |
| March 27, 2025 | 102.07 | 101.62 | 101.62 | 104.98 | 100 | 6.12M |
| March 26, 2025 | 101.2 | 102.1 | 102.1 | 106.99 | 100.34 | 9.92M |
| March 25, 2025 | 104.35 | 101.21 | 101.21 | 105.11 | 100.69 | 4.74M |
| March 24, 2025 | 96.3 | 103.54 | 103.54 | 104.5 | 95.97 | 10.49M |
| March 21, 2025 | 91.2 | 95.25 | 95.25 | 96.46 | 91 | 15.86M |
| March 20, 2025 | 91.2 | 91.22 | 91.22 | 94.29 | 90.71 | 4.56M |