158.90
+1.13(+0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 157.5 | 158.9 | 158.9 | 161.35 | 156 | 4.96M |
| August 21, 2025 | 157.75 | 157.77 | 157.77 | 160.48 | 155.8 | 5.04M |
| August 20, 2025 | 150.06 | 157.3 | 157.3 | 158.31 | 149.9 | 8.21M |
| August 19, 2025 | 146.1 | 149.32 | 149.32 | 151.35 | 145.7 | 3.57M |
| August 18, 2025 | 147 | 145.99 | 145.99 | 147.66 | 144.98 | 696,342 |
| August 14, 2025 | 148 | 145.14 | 145.14 | 148.49 | 144.1 | 781,200 |
| August 13, 2025 | 146.2 | 147.64 | 147.64 | 148.78 | 146 | 1.86M |
| August 12, 2025 | 147.9 | 145.56 | 145.56 | 149.29 | 144.9 | 1.98M |
| August 11, 2025 | 146.8 | 147.43 | 147.43 | 148.05 | 145.06 | 871,026 |
| August 08, 2025 | 146 | 146.72 | 146.72 | 148.2 | 144.1 | 1.72M |
| August 07, 2025 | 149.56 | 144.9 | 144.9 | 150.11 | 141.65 | 2.12M |
| August 06, 2025 | 154.7 | 150.22 | 150.22 | 155.56 | 149.53 | 1.82M |
| August 05, 2025 | 151.5 | 153.59 | 153.59 | 154.96 | 150.59 | 3.07M |
| August 04, 2025 | 148.9 | 150.15 | 150.15 | 150.6 | 147.52 | 929,353 |
| August 01, 2025 | 152.44 | 148.01 | 148.01 | 154.45 | 147.1 | 1.56M |
| July 31, 2025 | 153.1 | 152.37 | 152.37 | 154.9 | 152 | 1.22M |
| July 30, 2025 | 154 | 155.27 | 155.27 | 158 | 153.5 | 3.93M |
| July 29, 2025 | 149.8 | 152.48 | 152.48 | 153.89 | 148.2 | 1.39M |
| July 28, 2025 | 152.5 | 150.22 | 150.22 | 154.37 | 149.21 | 1.11M |
| July 25, 2025 | 156.8 | 152.96 | 152.96 | 159 | 151.85 | 1.79M |
| July 24, 2025 | 154.55 | 157.18 | 157.18 | 159.8 | 154.31 | 3.75M |
| July 23, 2025 | 154.5 | 154.04 | 154.04 | 155.24 | 152.65 | 866,927 |
| July 22, 2025 | 156.6 | 154.01 | 154.01 | 157.1 | 153.01 | 751,682 |
| July 21, 2025 | 154.1 | 155.62 | 155.62 | 157.2 | 152.64 | 1.35M |
| July 18, 2025 | 156.89 | 154.09 | 154.09 | 156.89 | 153 | 800,812 |
| July 17, 2025 | 157.7 | 156.19 | 156.19 | 157.7 | 155.61 | 694,553 |
| July 16, 2025 | 157.05 | 156.8 | 156.8 | 157.5 | 155.3 | 1.2M |
| July 15, 2025 | 152 | 156.36 | 156.36 | 158.92 | 152 | 5.94M |
| July 14, 2025 | 152 | 151.38 | 151.38 | 152.49 | 150.32 | 744,189 |
| July 11, 2025 | 153.6 | 151.98 | 151.98 | 154.41 | 151.25 | 637,310 |
| July 10, 2025 | 154.9 | 153.65 | 153.65 | 155.56 | 153.25 | 650,626 |
| July 09, 2025 | 154.22 | 154.63 | 154.63 | 155.39 | 153.4 | 659,097 |
| July 08, 2025 | 154.5 | 154.22 | 154.22 | 156.42 | 152.7 | 768,325 |
| July 07, 2025 | 156.4 | 154.32 | 154.32 | 156.7 | 153.7 | 881,742 |
| July 04, 2025 | 156.9 | 156.22 | 156.22 | 157.88 | 154.5 | 1.25M |
| July 03, 2025 | 157.14 | 156.79 | 156.79 | 159.38 | 156.5 | 1.28M |
| July 02, 2025 | 159.4 | 157.46 | 157.46 | 159.74 | 156.35 | 1.17M |
| July 01, 2025 | 159.89 | 158.94 | 158.94 | 161.35 | 157.75 | 1.33M |
| June 30, 2025 | 158.5 | 159.13 | 159.13 | 160.6 | 158.01 | 1.53M |
| June 27, 2025 | 158 | 157.91 | 157.91 | 159.39 | 156.75 | 1.79M |
| June 26, 2025 | 156.95 | 156.99 | 156.99 | 158.19 | 155.72 | 1.68M |
| June 25, 2025 | 157.79 | 158.05 | 158.05 | 160.7 | 157.35 | 2.68M |
| June 24, 2025 | 155.9 | 156.49 | 156.49 | 159.69 | 155.11 | 2.9M |
| June 23, 2025 | 152.78 | 153.62 | 153.62 | 155 | 151.26 | 1.8M |
| June 20, 2025 | 151.5 | 152.96 | 152.96 | 154.5 | 150.63 | 1.81M |
| June 19, 2025 | 156.29 | 151.72 | 151.72 | 157.89 | 151 | 1.65M |
| June 18, 2025 | 155.1 | 156.29 | 156.29 | 158.13 | 153.8 | 1.81M |
| June 17, 2025 | 158.5 | 156.32 | 156.32 | 161.62 | 155.4 | 2.44M |
| June 16, 2025 | 157.38 | 158.44 | 158.44 | 159.2 | 152.15 | 2.43M |
| June 13, 2025 | 155 | 157.38 | 157.38 | 159.45 | 154.63 | 2.69M |
| June 12, 2025 | 164.33 | 159.48 | 159.48 | 166.2 | 158.55 | 3.02M |
| June 11, 2025 | 164 | 163.95 | 163.95 | 166.5 | 162.2 | 4.18M |
| June 10, 2025 | 164.9 | 163.31 | 163.31 | 166.4 | 163 | 2.53M |
| June 09, 2025 | 163.75 | 164.1 | 164.1 | 165.3 | 161.61 | 4.2M |
| June 06, 2025 | 161.9 | 162.95 | 162.95 | 164.85 | 159.53 | 5.6M |
| June 05, 2025 | 161 | 161.53 | 161.53 | 165.7 | 160.96 | 8.49M |
| June 04, 2025 | 162 | 159.91 | 159.91 | 163.89 | 158.29 | 6.82M |
| June 03, 2025 | 151 | 160.32 | 160.32 | 164.23 | 150.16 | 34.79M |
| June 02, 2025 | 149.56 | 150.32 | 150.32 | 151.5 | 148.09 | 1.13M |
| May 30, 2025 | 152.48 | 149.56 | 149.56 | 153.79 | 148.22 | 2.11M |