161.17
+0.54(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 161.28 | 161.17 | 161.17 | 162.85 | 159.41 | 379,608 |
| September 04, 2025 | 166.92 | 160.63 | 160.63 | 168 | 160.01 | 591,941 |
| September 03, 2025 | 162.35 | 164.08 | 164.08 | 167.35 | 161.74 | 1.03M |
| September 02, 2025 | 159.02 | 161.69 | 161.69 | 164.25 | 159 | 471,024 |
| September 01, 2025 | 156.01 | 159.02 | 159.02 | 159.6 | 156.01 | 289,830 |
| August 29, 2025 | 157.14 | 156.51 | 156.51 | 159.5 | 156.05 | 392,040 |
| August 28, 2025 | 160 | 157.1 | 157.1 | 160.3 | 156.5 | 399,764 |
| August 26, 2025 | 161.55 | 159.88 | 159.88 | 163 | 159.15 | 409,708 |
| August 25, 2025 | 162.93 | 162.64 | 162.64 | 165.65 | 161.13 | 475,103 |
| August 22, 2025 | 163.25 | 162.07 | 162.07 | 164.8 | 161.4 | 332,008 |
| August 21, 2025 | 163.87 | 164.11 | 164.11 | 167.52 | 163.3 | 494,294 |
| August 20, 2025 | 164.98 | 163.7 | 163.7 | 165.79 | 163.1 | 599,772 |
| August 19, 2025 | 161.8 | 164.75 | 164.75 | 165.9 | 161.11 | 629,624 |
| August 18, 2025 | 162.5 | 161.09 | 161.09 | 163.31 | 159.03 | 659,057 |
| August 14, 2025 | 163.85 | 160.29 | 160.29 | 165.25 | 159.99 | 645,838 |
| August 13, 2025 | 165.4 | 163.85 | 163.85 | 166 | 161.76 | 1.06M |
| August 12, 2025 | 162.09 | 164.21 | 164.21 | 166.4 | 161.21 | 1.67M |
| August 11, 2025 | 178.7 | 162.01 | 162.01 | 179.58 | 158.25 | 4.28M |
| August 08, 2025 | 186.4 | 177.04 | 177.04 | 186.95 | 174.2 | 1.08M |
| August 07, 2025 | 185.05 | 185.43 | 185.43 | 187.35 | 181.05 | 1.79M |
| August 06, 2025 | 189.4 | 185.78 | 185.78 | 190.67 | 182.51 | 3.83M |
| August 05, 2025 | 166.9 | 187.97 | 187.97 | 190.9 | 166.9 | 21.46M |
| August 04, 2025 | 165.8 | 167.19 | 167.19 | 169.37 | 163.51 | 569,413 |
| August 01, 2025 | 177.8 | 164.3 | 164.3 | 177.8 | 164 | 1.85M |
| July 31, 2025 | 176.3 | 176.64 | 176.64 | 179.4 | 174.52 | 489,377 |
| July 30, 2025 | 180.8 | 179.22 | 179.22 | 181.65 | 178.21 | 385,486 |
| July 29, 2025 | 175.48 | 180.03 | 180.03 | 182 | 172 | 990,371 |
| July 28, 2025 | 176.64 | 174.08 | 174.08 | 179.59 | 172.11 | 1.2M |
| July 25, 2025 | 181.29 | 176.64 | 176.64 | 181.89 | 176.1 | 836,023 |
| July 24, 2025 | 181.98 | 181.29 | 181.29 | 184.36 | 179.51 | 693,966 |
| July 23, 2025 | 184.5 | 180.99 | 180.99 | 184.6 | 179.27 | 950,619 |
| July 22, 2025 | 184.5 | 183.5 | 183.5 | 185.95 | 181.17 | 1.07M |
| July 21, 2025 | 179.85 | 183.64 | 183.64 | 186.7 | 176.08 | 3.18M |
| July 18, 2025 | 167.67 | 178.95 | 178.95 | 180 | 167.2 | 4.13M |
| July 17, 2025 | 168.54 | 166.92 | 166.92 | 170.36 | 165.86 | 1.06M |
| July 16, 2025 | 163.74 | 167.05 | 167.05 | 170.88 | 163.45 | 2.1M |
| July 15, 2025 | 159.23 | 163.01 | 163.01 | 165 | 158.77 | 1.05M |
| July 14, 2025 | 158.99 | 158.94 | 158.94 | 161.32 | 157.5 | 302,927 |
| July 11, 2025 | 160.55 | 158.64 | 158.64 | 162.2 | 158.4 | 422,348 |
| July 10, 2025 | 161.85 | 160.59 | 160.59 | 164 | 158.7 | 838,803 |
| July 09, 2025 | 160.63 | 160.29 | 160.29 | 165.44 | 158.65 | 609,591 |
| July 08, 2025 | 159.8 | 159.26 | 159.26 | 161.26 | 157.74 | 281,227 |
| July 07, 2025 | 158.89 | 158.78 | 158.78 | 160.16 | 157.91 | 289,458 |
| July 04, 2025 | 160.75 | 159.27 | 159.27 | 160.75 | 158.5 | 283,441 |
| July 03, 2025 | 161 | 159.68 | 159.68 | 162 | 158.88 | 451,544 |
| July 02, 2025 | 162.36 | 159.61 | 159.61 | 162.36 | 157.71 | 685,582 |
| July 01, 2025 | 163.5 | 160.93 | 160.93 | 164.33 | 160.27 | 404,280 |
| June 30, 2025 | 164.38 | 162.48 | 162.48 | 165.64 | 161.99 | 346,956 |
| June 27, 2025 | 166.2 | 162.85 | 162.85 | 168.5 | 162.4 | 617,537 |
| June 26, 2025 | 164.14 | 164.25 | 164.25 | 166.6 | 161.54 | 1.16M |
| June 25, 2025 | 164.5 | 162.82 | 162.82 | 166.5 | 162.22 | 460,004 |
| June 24, 2025 | 158.85 | 162.66 | 162.66 | 164.15 | 158.7 | 1.01M |
| June 23, 2025 | 156.96 | 156.72 | 156.72 | 158.44 | 155.12 | 361,802 |
| June 20, 2025 | 157 | 156.31 | 156.31 | 158.55 | 155.29 | 474,409 |
| June 19, 2025 | 159 | 156.37 | 156.37 | 160.3 | 155 | 596,772 |
| June 18, 2025 | 159.1 | 159.39 | 159.39 | 163.55 | 157.55 | 507,031 |
| June 17, 2025 | 163.85 | 159.85 | 159.85 | 164.8 | 159.25 | 517,966 |
| June 16, 2025 | 164.85 | 162.91 | 162.91 | 165.4 | 159.7 | 484,624 |
| June 13, 2025 | 163.9 | 163.55 | 163.55 | 165.6 | 160.71 | 527,898 |
| June 12, 2025 | 172.8 | 166.06 | 166.06 | 172.96 | 165.55 | 544,653 |