156.21
+0.66(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 157.49 | 156.21 | 156.21 | 159.2 | 155.61 | 1.07M |
| August 14, 2025 | 158.5 | 155.55 | 155.55 | 158.54 | 155.01 | 763,394 |
| August 13, 2025 | 157.05 | 157.65 | 157.65 | 161.26 | 155.26 | 1.31M |
| August 12, 2025 | 158.6 | 157.05 | 157.05 | 160.47 | 156.57 | 986,081 |
| August 11, 2025 | 160.25 | 158.04 | 158.04 | 160.65 | 156.44 | 1.78M |
| August 08, 2025 | 162 | 160.31 | 160.31 | 165 | 159.25 | 2.64M |
| August 07, 2025 | 161.99 | 163.34 | 163.34 | 168.5 | 160.44 | 38.75M |
| August 06, 2025 | 155.16 | 152.13 | 152.13 | 155.8 | 150.51 | 855,043 |
| August 05, 2025 | 155.5 | 155.16 | 155.16 | 157.7 | 154.5 | 617,213 |
| August 04, 2025 | 152 | 155.43 | 155.43 | 156.22 | 151.09 | 936,697 |
| August 01, 2025 | 156.76 | 152.79 | 152.79 | 157 | 152.02 | 1M |
| July 31, 2025 | 154.02 | 157.01 | 157.01 | 160.26 | 152.6 | 1.48M |
| July 30, 2025 | 157.7 | 156.79 | 156.79 | 158.88 | 156.5 | 718,053 |
| July 29, 2025 | 152.1 | 157.24 | 157.24 | 157.75 | 151.2 | 1.19M |
| July 28, 2025 | 154 | 152.45 | 152.45 | 155.49 | 152 | 972,503 |
| July 25, 2025 | 161 | 155.26 | 155.26 | 163.15 | 154.8 | 1.95M |
| July 24, 2025 | 155.5 | 160.74 | 160.74 | 161.49 | 154.5 | 3.59M |
| July 23, 2025 | 154 | 155.51 | 155.51 | 156 | 152 | 1.44M |
| July 22, 2025 | 154.7 | 152.47 | 152.47 | 155.4 | 151.99 | 979,224 |
| July 21, 2025 | 150 | 153.52 | 153.52 | 154.9 | 149.1 | 1.13M |
| July 18, 2025 | 150.7 | 150.04 | 150.04 | 151.85 | 148.9 | 619,785 |
| July 17, 2025 | 151.35 | 150.58 | 150.58 | 152.9 | 149.35 | 776,825 |
| July 16, 2025 | 150.75 | 150.33 | 150.33 | 151.95 | 149.2 | 718,628 |
| July 15, 2025 | 146.8 | 150.63 | 150.63 | 151.9 | 146.24 | 1.48M |
| July 14, 2025 | 146.1 | 146.23 | 146.23 | 146.98 | 144.84 | 443,292 |
| July 11, 2025 | 145.1 | 146 | 146 | 147.39 | 145 | 557,658 |
| July 10, 2025 | 146.98 | 145.99 | 145.99 | 147.06 | 145.11 | 390,642 |
| July 09, 2025 | 145.61 | 146.24 | 146.24 | 147.31 | 142.91 | 672,193 |
| July 08, 2025 | 146.2 | 146.09 | 146.09 | 147.59 | 145.46 | 416,877 |
| July 07, 2025 | 148.8 | 146.35 | 146.35 | 149.7 | 146 | 588,553 |
| July 04, 2025 | 150.9 | 149.23 | 149.23 | 150.9 | 148.38 | 626,868 |
| July 03, 2025 | 145.35 | 150.67 | 150.67 | 154.22 | 145.35 | 2.68M |
| July 02, 2025 | 147.51 | 146.64 | 146.64 | 147.59 | 145.51 | 558,331 |
| July 01, 2025 | 147.7 | 147.39 | 147.39 | 149.23 | 146.37 | 269,035 |
| June 30, 2025 | 148.57 | 147.66 | 147.66 | 149.5 | 146.99 | 406,766 |
| June 27, 2025 | 147.1 | 148.57 | 148.57 | 150.72 | 146.63 | 1.09M |
| June 26, 2025 | 147.3 | 146.83 | 146.83 | 150.02 | 146.3 | 606,854 |
| June 25, 2025 | 145.01 | 147.75 | 147.75 | 148.76 | 145.01 | 691,850 |
| June 24, 2025 | 144.5 | 145.33 | 145.33 | 147.61 | 144.5 | 590,981 |
| June 23, 2025 | 142.55 | 142.92 | 142.92 | 143.85 | 140.46 | 689,018 |
| June 20, 2025 | 142.41 | 141.5 | 141.5 | 143.99 | 140.6 | 1.35M |
| June 19, 2025 | 145.05 | 142.41 | 142.41 | 146.49 | 141.63 | 867,098 |
| June 18, 2025 | 146.06 | 146.09 | 146.09 | 148.12 | 145 | 485,336 |
| June 17, 2025 | 148 | 146.06 | 146.06 | 150.01 | 145.18 | 544,142 |
| June 16, 2025 | 149.49 | 148.04 | 148.04 | 150.16 | 143.6 | 771,087 |
| June 13, 2025 | 146.33 | 149.03 | 149.03 | 149.68 | 145.95 | 757,902 |
| June 12, 2025 | 154.98 | 150.67 | 150.67 | 156 | 150 | 1.24M |
| June 11, 2025 | 148.19 | 154.98 | 154.98 | 156.79 | 147.36 | 4.63M |
| June 10, 2025 | 147.21 | 148.61 | 148.61 | 151.2 | 146.66 | 1.37M |
| June 09, 2025 | 146.49 | 146.65 | 146.65 | 148.45 | 145.9 | 715,345 |
| June 06, 2025 | 146.75 | 146.34 | 146.34 | 147.7 | 146 | 346,946 |
| June 05, 2025 | 147.1 | 146.79 | 146.79 | 149.9 | 146.12 | 677,565 |
| June 04, 2025 | 146 | 147.97 | 147.97 | 149.6 | 144.8 | 872,681 |
| June 03, 2025 | 143.72 | 145.95 | 145.95 | 148.4 | 143.46 | 1.22M |
| June 02, 2025 | 140.5 | 143.72 | 143.72 | 144.34 | 140.1 | 672,381 |
| May 30, 2025 | 142.71 | 141.1 | 141.1 | 143.4 | 140.52 | 719,032 |
| May 29, 2025 | 142.95 | 142.87 | 142.87 | 143.49 | 141.25 | 503,537 |
| May 28, 2025 | 143.85 | 142.34 | 142.34 | 144.65 | 142 | 389,550 |
| May 27, 2025 | 144.1 | 143.11 | 143.11 | 144.73 | 142.8 | 530,525 |
| May 26, 2025 | 145.49 | 144.25 | 144.25 | 146.03 | 144 | 489,643 |