185.38
-1.11(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 186.79 | 185.38 | 185.38 | 187.68 | 184.25 | 584,083 |
| August 14, 2025 | 189.09 | 186.49 | 186.49 | 190.25 | 184.66 | 1.14M |
| August 13, 2025 | 185.99 | 188.68 | 188.68 | 190.06 | 185 | 1.38M |
| August 12, 2025 | 178.32 | 186.45 | 186.45 | 187.9 | 177.86 | 1.83M |
| August 11, 2025 | 175.3 | 178.33 | 178.33 | 178.8 | 173.5 | 914,019 |
| August 08, 2025 | 182.7 | 174.38 | 174.38 | 183 | 173.5 | 1.56M |
| August 07, 2025 | 180.41 | 180.78 | 180.78 | 182.48 | 178.02 | 1.36M |
| August 06, 2025 | 179.5 | 182.04 | 182.04 | 182.6 | 179.1 | 1.35M |
| August 05, 2025 | 174.38 | 179 | 179 | 179.49 | 173.8 | 1.51M |
| August 04, 2025 | 179.5 | 174.11 | 174.11 | 180.49 | 171.1 | 1.61M |
| August 01, 2025 | 184.7 | 180.55 | 180.55 | 185 | 179.19 | 2.03M |
| July 31, 2025 | 192 | 191.9 | 185.2 | 193.22 | 189.4 | 1.93M |
| July 30, 2025 | 191.86 | 192.8 | 186.07 | 193.35 | 190.3 | 1.35M |
| July 29, 2025 | 190.25 | 191.64 | 184.95 | 192.38 | 188.25 | 1.77M |
| July 28, 2025 | 191.5 | 190.33 | 190.33 | 194.4 | 189.5 | 1.98M |
| July 25, 2025 | 199.5 | 191.08 | 191.08 | 201.55 | 190 | 3.48M |
| July 24, 2025 | 193 | 198.07 | 198.07 | 207 | 192 | 12.11M |
| July 23, 2025 | 192.5 | 190.32 | 190.32 | 192.5 | 189.29 | 953,763 |
| July 22, 2025 | 191.9 | 190.67 | 190.67 | 193.85 | 190.22 | 907,528 |
| July 21, 2025 | 190.03 | 190.89 | 190.89 | 191.88 | 188.3 | 837,188 |
| July 18, 2025 | 191.79 | 189.09 | 189.09 | 191.79 | 188.3 | 1.13M |
| July 17, 2025 | 194.5 | 190.85 | 190.85 | 194.52 | 190.5 | 1.35M |
| July 16, 2025 | 193 | 193.23 | 193.23 | 193.7 | 191.5 | 1.49M |
| July 15, 2025 | 185 | 191.12 | 191.12 | 192.1 | 185 | 2.75M |
| July 14, 2025 | 185.95 | 184.87 | 184.87 | 186.49 | 183.6 | 1.27M |
| July 11, 2025 | 182 | 185.3 | 185.3 | 186.86 | 182 | 3.18M |
| July 10, 2025 | 182 | 182.09 | 182.09 | 183.8 | 181.03 | 858,221 |
| July 09, 2025 | 183.6 | 181.25 | 181.25 | 183.6 | 180.8 | 641,978 |
| July 08, 2025 | 180.49 | 182.66 | 182.66 | 184.85 | 180.19 | 1.26M |
| July 07, 2025 | 179.4 | 180.68 | 180.68 | 182.8 | 179.35 | 948,221 |
| July 04, 2025 | 179.81 | 179.2 | 179.2 | 180.4 | 178.46 | 318,061 |
| July 03, 2025 | 180.7 | 179.45 | 179.45 | 180.75 | 179 | 547,752 |
| July 02, 2025 | 179.9 | 179.84 | 179.84 | 182 | 178.4 | 1.07M |
| July 01, 2025 | 181.03 | 178.8 | 178.8 | 181.45 | 178.25 | 854,168 |
| June 30, 2025 | 179.9 | 180.39 | 180.39 | 180.8 | 178.58 | 965,293 |
| June 27, 2025 | 178 | 179.57 | 179.57 | 181.3 | 178 | 1.61M |
| June 26, 2025 | 176.59 | 176.23 | 176.23 | 177.82 | 175.42 | 882,014 |
| June 25, 2025 | 175.38 | 176.29 | 176.29 | 178.88 | 174.45 | 1.12M |
| June 24, 2025 | 173.02 | 173.23 | 173.23 | 175.39 | 171.97 | 985,198 |
| June 23, 2025 | 170 | 172.01 | 172.01 | 172.99 | 169.14 | 650,696 |
| June 20, 2025 | 169.51 | 169.69 | 169.69 | 172.33 | 168.26 | 1.15M |
| June 19, 2025 | 174.92 | 169.68 | 169.68 | 174.92 | 169.2 | 787,519 |
| June 18, 2025 | 176.5 | 173.99 | 173.99 | 176.65 | 173.12 | 649,805 |
| June 17, 2025 | 177.92 | 176.85 | 176.85 | 180.4 | 176.2 | 670,742 |
| June 16, 2025 | 177.4 | 177.92 | 177.92 | 179 | 175.64 | 782,233 |
| June 13, 2025 | 173.14 | 178.41 | 178.41 | 179.3 | 172.05 | 1.67M |
| June 12, 2025 | 180.5 | 176.38 | 176.38 | 182.99 | 175.75 | 1.82M |
| June 11, 2025 | 178 | 179.91 | 179.91 | 183.3 | 176.38 | 4.01M |
| June 10, 2025 | 176.49 | 176.7 | 176.7 | 177.07 | 175.85 | 700,864 |
| June 09, 2025 | 174.5 | 175.73 | 175.73 | 176.9 | 174.5 | 1.45M |
| June 06, 2025 | 173.7 | 173.69 | 173.69 | 175.6 | 172.16 | 1.8M |
| June 05, 2025 | 174 | 172.93 | 172.93 | 175 | 172.44 | 862,931 |
| June 04, 2025 | 176 | 173.85 | 173.85 | 176.1 | 173.59 | 694,527 |
| June 03, 2025 | 174.9 | 175.3 | 175.3 | 176.73 | 173.98 | 1.28M |
| June 02, 2025 | 176.14 | 173.36 | 173.36 | 177.14 | 172.9 | 1.32M |
| May 30, 2025 | 183.5 | 176.14 | 176.14 | 184.38 | 175.3 | 2.44M |
| May 29, 2025 | 184.94 | 183.81 | 183.81 | 185.94 | 182.7 | 770,668 |
| May 28, 2025 | 186 | 184.92 | 184.92 | 189.7 | 184.51 | 1.76M |
| May 27, 2025 | 185 | 184.68 | 184.68 | 189.65 | 182.62 | 2.46M |
| May 26, 2025 | 186.5 | 185.96 | 185.96 | 188.5 | 181.1 | 846,602 |