151.97
-9.45(-5.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 160.26 | 151.97 | 151.97 | 160.81 | 151.06 | 2.71M |
| August 21, 2025 | 166 | 161.42 | 161.42 | 170 | 159.5 | 3.8M |
| August 20, 2025 | 159.3 | 166.23 | 166.23 | 167.68 | 158.99 | 3.97M |
| August 19, 2025 | 157.45 | 159.14 | 159.14 | 160.96 | 155.3 | 1.9M |
| August 18, 2025 | 160 | 158.83 | 158.83 | 168 | 156 | 4.93M |
| August 14, 2025 | 153.4 | 158.99 | 158.99 | 162.92 | 151.42 | 7.83M |
| August 13, 2025 | 148.75 | 148.11 | 148.11 | 154.25 | 145.3 | 1.37M |
| August 12, 2025 | 150.91 | 149.02 | 149.02 | 153 | 147.25 | 632,230 |
| August 11, 2025 | 151 | 151.38 | 151.38 | 153.25 | 148.6 | 1.36M |
| August 08, 2025 | 156.48 | 154.4 | 154.4 | 162.75 | 150.1 | 3.32M |
| August 07, 2025 | 152 | 156.82 | 156.82 | 158.9 | 147.75 | 1.74M |
| August 06, 2025 | 156.15 | 152.68 | 152.68 | 161 | 151.25 | 1.47M |
| August 05, 2025 | 154.1 | 160.51 | 160.51 | 163.6 | 151.1 | 1.96M |
| August 04, 2025 | 146.51 | 154.1 | 154.1 | 156 | 145.05 | 1.29M |
| August 01, 2025 | 147 | 146.51 | 146.51 | 151.24 | 144.2 | 1.15M |
| July 31, 2025 | 147.01 | 145.07 | 145.07 | 151.49 | 143.69 | 1.07M |
| July 30, 2025 | 149.2 | 149.76 | 149.76 | 151.99 | 142.91 | 1.79M |
| July 29, 2025 | 138.9 | 150.45 | 150.45 | 153.45 | 136.53 | 3.51M |
| July 28, 2025 | 146 | 139.5 | 139.5 | 152.99 | 138 | 1.95M |
| July 25, 2025 | 152.4 | 147.68 | 147.68 | 156.19 | 146.1 | 660,811 |
| July 24, 2025 | 162.4 | 152.94 | 152.94 | 162.4 | 152.01 | 463,941 |
| July 23, 2025 | 161.4 | 161.02 | 161.02 | 163 | 155.35 | 925,932 |
| July 22, 2025 | 169.81 | 161.54 | 161.54 | 170.81 | 159.99 | 851,952 |
| July 21, 2025 | 168.2 | 169.93 | 169.93 | 174.99 | 166.1 | 3.03M |
| July 18, 2025 | 171.7 | 168.42 | 168.42 | 171.75 | 160 | 1.55M |
| July 17, 2025 | 174.59 | 170.65 | 170.65 | 177 | 169 | 649,773 |
| July 16, 2025 | 170.7 | 174.58 | 174.58 | 177.5 | 163.3 | 2.29M |
| July 15, 2025 | 180 | 172.02 | 172.02 | 181 | 171.22 | 2.2M |
| July 14, 2025 | 158.8 | 173.49 | 173.49 | 173.78 | 157.2 | 5.19M |
| July 11, 2025 | 159.9 | 157.99 | 157.99 | 164.49 | 156.5 | 820,181 |
| July 10, 2025 | 160.66 | 159.21 | 159.21 | 163.73 | 158.45 | 438,087 |
| July 09, 2025 | 166 | 159.57 | 159.57 | 169.9 | 158.75 | 1.23M |
| July 08, 2025 | 162.3 | 163.77 | 163.77 | 168.19 | 155.2 | 1.07M |
| July 07, 2025 | 167.5 | 161.98 | 161.98 | 169 | 160.74 | 1.04M |
| July 04, 2025 | 156 | 165.94 | 165.94 | 175 | 152.88 | 4.32M |
| July 03, 2025 | 161.41 | 159.73 | 159.73 | 164.7 | 157.5 | 2.4M |
| July 02, 2025 | 150.49 | 163.62 | 163.62 | 167.45 | 150.43 | 7.63M |
| July 01, 2025 | 141.5 | 149.69 | 149.69 | 157.4 | 141.5 | 9.35M |
| June 30, 2025 | 137.99 | 138.83 | 138.83 | 141.19 | 131 | 5.65M |
| June 27, 2025 | 121.66 | 136.83 | 136.83 | 136.83 | 121.66 | 20.96M |
| June 26, 2025 | 113.48 | 114.03 | 114.03 | 122 | 111.1 | 2.34M |
| June 25, 2025 | 114.77 | 113.47 | 113.47 | 115.24 | 112.8 | 868,603 |
| June 24, 2025 | 115.48 | 113.07 | 113.07 | 120 | 112.81 | 1.96M |
| June 23, 2025 | 116.6 | 114.25 | 114.25 | 117.98 | 113.1 | 668,073 |
| June 20, 2025 | 121.4 | 114.9 | 114.9 | 121.94 | 114.16 | 558,332 |
| June 19, 2025 | 128.6 | 120.44 | 120.44 | 131.23 | 117.78 | 653,404 |
| June 18, 2025 | 120.55 | 130.98 | 130.98 | 137.59 | 118.7 | 1M |
| June 17, 2025 | 123.19 | 118.77 | 118.77 | 125.5 | 117.85 | 181,691 |
| June 16, 2025 | 123.3 | 122.35 | 122.35 | 123.8 | 120.01 | 97,327 |
| June 13, 2025 | 124.28 | 123.06 | 123.06 | 127.12 | 122.01 | 138,052 |
| June 12, 2025 | 129.35 | 126.03 | 126.03 | 131.92 | 124.42 | 447,490 |
| June 11, 2025 | 121 | 129.36 | 129.36 | 135.25 | 121 | 958,178 |
| June 10, 2025 | 121 | 122.89 | 122.89 | 124.29 | 120 | 432,043 |
| June 09, 2025 | 117.41 | 120.85 | 120.85 | 122 | 115.6 | 479,608 |
| June 06, 2025 | 115.34 | 116.76 | 116.76 | 117.29 | 114.85 | 194,725 |
| June 05, 2025 | 114.2 | 116.16 | 116.16 | 118.5 | 114.2 | 194,836 |
| June 04, 2025 | 110.31 | 114.79 | 114.79 | 119.98 | 110.3 | 531,574 |
| June 03, 2025 | 107.78 | 109.43 | 109.43 | 115 | 106.52 | 716,172 |
| June 02, 2025 | 110.7 | 106.92 | 106.92 | 122.59 | 103.46 | 1.34M |
| May 30, 2025 | 110.16 | 110.65 | 110.65 | 113.8 | 109.71 | 148,089 |