187.99
-0.08(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 188.07 | 187.99 | 187.99 | 193 | 184.53 | 290,302 |
| June 30, 2025 | 185.89 | 188.07 | 188.07 | 189 | 184.55 | 211,482 |
| June 27, 2025 | 183.5 | 183.33 | 183.33 | 186.5 | 182.31 | 111,661 |
| June 26, 2025 | 188 | 183.93 | 183.93 | 189.99 | 182.65 | 91,793 |
| June 25, 2025 | 182.55 | 186.91 | 186.91 | 187.5 | 182.25 | 189,335 |
| June 24, 2025 | 185 | 181.55 | 181.55 | 187.68 | 180.74 | 231,479 |
| June 23, 2025 | 174.1 | 184.8 | 184.8 | 186.99 | 173.7 | 619,607 |
| June 20, 2025 | 172.02 | 176.82 | 176.82 | 178.29 | 172.02 | 77,989 |
| June 19, 2025 | 178.65 | 174.2 | 174.2 | 178.69 | 171.56 | 196,192 |
| June 18, 2025 | 178.4 | 176.95 | 176.95 | 183 | 175.95 | 164,447 |
| June 17, 2025 | 181.74 | 178.44 | 178.44 | 183.3 | 177.51 | 199,642 |
| June 16, 2025 | 183 | 180.52 | 180.52 | 183.95 | 177.35 | 136,490 |
| June 13, 2025 | 178.99 | 182.9 | 182.9 | 185 | 177.15 | 250,942 |
| June 12, 2025 | 186.75 | 183.21 | 183.21 | 189.73 | 181.35 | 353,626 |
| June 11, 2025 | 187.25 | 186.52 | 186.52 | 191.45 | 184.25 | 295,308 |
| June 10, 2025 | 190.8 | 184.55 | 184.55 | 190.8 | 183.4 | 288,938 |
| June 09, 2025 | 190 | 189.98 | 189.98 | 196.4 | 187.14 | 767,614 |
| June 06, 2025 | 185.13 | 186.87 | 186.87 | 189 | 182.72 | 271,417 |
| June 05, 2025 | 186 | 183.66 | 183.66 | 190 | 183.1 | 218,140 |
| June 04, 2025 | 184.49 | 185.26 | 185.26 | 186.75 | 176.31 | 375,753 |
| June 03, 2025 | 187.9 | 184.76 | 184.76 | 190.1 | 183.15 | 270,657 |
| June 02, 2025 | 184 | 185.82 | 185.82 | 191.97 | 182.53 | 905,366 |
| May 30, 2025 | 185 | 181.73 | 181.73 | 185 | 180.35 | 98,949 |
| May 29, 2025 | 184 | 181.52 | 181.52 | 185.05 | 181 | 148,558 |
| May 28, 2025 | 186.5 | 183.5 | 183.5 | 186.5 | 181.99 | 169,527 |
| May 27, 2025 | 184 | 184.55 | 184.55 | 188 | 183.33 | 445,028 |
| May 26, 2025 | 179.77 | 181.24 | 181.24 | 183.27 | 176.95 | 282,874 |
| May 23, 2025 | 185 | 179.77 | 179.77 | 185 | 177.6 | 219,013 |
| May 22, 2025 | 170.6 | 180.35 | 180.35 | 184 | 170.5 | 539,626 |
| May 21, 2025 | 178 | 172.74 | 172.74 | 178 | 170.1 | 359,941 |
| May 20, 2025 | 183.9 | 178.67 | 178.67 | 184 | 177.59 | 425,419 |
| May 19, 2025 | 172.1 | 182.69 | 182.69 | 188.3 | 171.01 | 4.03M |
| May 16, 2025 | 164 | 165.83 | 165.83 | 167.9 | 164 | 490,101 |
| May 15, 2025 | 155.32 | 161.56 | 161.56 | 162.5 | 155.05 | 530,931 |
| May 14, 2025 | 146 | 154.38 | 154.38 | 157.99 | 145.45 | 704,448 |
| May 13, 2025 | 142 | 145.08 | 145.08 | 145.8 | 141.41 | 170,017 |
| May 12, 2025 | 139 | 141.76 | 141.76 | 143.25 | 136.41 | 175,857 |
| May 09, 2025 | 133 | 131.9 | 131.9 | 135.38 | 129.51 | 267,674 |
| May 08, 2025 | 135.55 | 138.41 | 138.41 | 138.78 | 135 | 233,809 |
| May 07, 2025 | 135.55 | 138.41 | 138.41 | 138.78 | 135 | 233,809 |
| May 06, 2025 | 138.2 | 137.63 | 137.63 | 140.82 | 136.3 | 168,384 |
| May 05, 2025 | 136.5 | 136.93 | 136.93 | 139.32 | 134.6 | 152,022 |
| May 02, 2025 | 135.13 | 135.96 | 135.96 | 136.56 | 131.3 | 390,251 |
| April 30, 2025 | 136.37 | 135.13 | 135.13 | 137 | 132.46 | 125,685 |
| April 29, 2025 | 137.3 | 135.7 | 135.7 | 140.69 | 135 | 135,604 |
| April 28, 2025 | 135 | 137.12 | 137.12 | 138.3 | 133.87 | 158,647 |
| April 25, 2025 | 142.46 | 136.41 | 136.41 | 144.4 | 134.33 | 203,547 |
| April 24, 2025 | 143.88 | 142.93 | 142.93 | 145.79 | 142.43 | 175,516 |
| April 23, 2025 | 145 | 143.86 | 143.86 | 147.3 | 141.83 | 166,985 |
| April 22, 2025 | 143.41 | 144.65 | 144.65 | 147.95 | 141.82 | 166,974 |
| April 21, 2025 | 144 | 143.41 | 143.41 | 144.78 | 141.3 | 110,838 |
| April 17, 2025 | 138.5 | 142.09 | 142.09 | 144.03 | 137.77 | 216,927 |
| April 16, 2025 | 135.12 | 137.92 | 137.92 | 139.06 | 134.28 | 226,605 |
| April 15, 2025 | 133.94 | 135.12 | 135.12 | 136 | 132.96 | 88,263 |
| April 11, 2025 | 132 | 130.67 | 130.67 | 132.94 | 130 | 98,213 |
| April 09, 2025 | 127 | 128.6 | 128.6 | 129.5 | 124.6 | 118,262 |
| April 08, 2025 | 130.1 | 127.05 | 127.05 | 133.5 | 118 | 859,785 |
| April 07, 2025 | 129.85 | 129.57 | 129.57 | 134.1 | 126.25 | 282,004 |
| April 04, 2025 | 136.86 | 134.61 | 134.61 | 137 | 132.55 | 207,481 |
| April 03, 2025 | 135 | 136.86 | 136.86 | 138.6 | 133.91 | 85,915 |