153.27
-0.93(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 157 | 153.27 | 153.27 | 157 | 150.15 | 34,282 |
| September 11, 2025 | 165.04 | 154.2 | 154.2 | 165.04 | 151.6 | 34,647 |
| September 10, 2025 | 159.35 | 160.81 | 160.81 | 163.79 | 159.35 | 12,070 |
| September 09, 2025 | 164.93 | 159.35 | 159.35 | 164.93 | 158.41 | 9,978 |
| September 08, 2025 | 162.33 | 160.21 | 160.21 | 164 | 160 | 8,534 |
| September 05, 2025 | 164.03 | 162.09 | 162.09 | 164.99 | 161.2 | 2,198 |
| September 04, 2025 | 167.3 | 159.39 | 159.39 | 169.18 | 156.9 | 12,627 |
| September 03, 2025 | 162.51 | 163.69 | 163.69 | 165.57 | 161.18 | 9,252 |
| September 02, 2025 | 166.99 | 163.65 | 163.65 | 166.99 | 160.99 | 6,492 |
| September 01, 2025 | 161 | 160.92 | 160.92 | 165.69 | 160.1 | 9,916 |
| August 29, 2025 | 164.78 | 161.93 | 161.93 | 166.19 | 160.1 | 5,457 |
| August 28, 2025 | 165 | 161.93 | 161.93 | 167.18 | 160.55 | 8,189 |
| August 26, 2025 | 168.19 | 166.26 | 166.26 | 168.85 | 164.1 | 14,479 |
| August 25, 2025 | 162.11 | 167.24 | 167.24 | 171.9 | 162.11 | 20,544 |
| August 22, 2025 | 168.2 | 163.22 | 163.22 | 170.64 | 162 | 15,326 |
| August 21, 2025 | 170.15 | 169.6 | 169.6 | 171.35 | 167.17 | 17,663 |
| August 20, 2025 | 158 | 170.6 | 170.6 | 182.8 | 156.83 | 72,658 |
| August 19, 2025 | 156.54 | 156.8 | 156.8 | 159.75 | 156 | 8,155 |
| August 18, 2025 | 165.33 | 156.54 | 156.54 | 166.5 | 155.1 | 34,514 |
| August 14, 2025 | 164.85 | 158.17 | 158.17 | 164.85 | 156.85 | 7,215 |
| August 13, 2025 | 161.8 | 161.72 | 161.72 | 162.25 | 157 | 4,246 |
| August 12, 2025 | 162.7 | 157.54 | 157.54 | 162.7 | 155 | 26,477 |
| August 11, 2025 | 161.01 | 158.97 | 158.97 | 162.48 | 158.01 | 5,915 |
| August 08, 2025 | 166.81 | 160.01 | 160.01 | 168.29 | 158.99 | 19,288 |
| August 07, 2025 | 169.59 | 163.89 | 163.89 | 172 | 162 | 13,072 |
| August 06, 2025 | 169.65 | 167.92 | 167.92 | 170.79 | 166.35 | 4,795 |
| August 05, 2025 | 176 | 168.66 | 168.66 | 176 | 167.11 | 6,754 |
| August 04, 2025 | 167.55 | 168.3 | 168.3 | 171.55 | 167.55 | 3,726 |
| August 01, 2025 | 173.64 | 168.51 | 168.51 | 177.95 | 167.6 | 8,367 |
| July 31, 2025 | 169 | 171.85 | 171.85 | 176.8 | 168.1 | 9,989 |
| July 30, 2025 | 173.99 | 169.77 | 169.77 | 173.99 | 169.2 | 5,189 |
| July 29, 2025 | 173.25 | 170.58 | 170.58 | 174.02 | 169.22 | 9,737 |
| July 28, 2025 | 178.24 | 173.36 | 173.36 | 179.02 | 172.82 | 5,878 |
| July 25, 2025 | 181.15 | 176.99 | 176.99 | 181.32 | 175.5 | 10,142 |
| July 24, 2025 | 181.9 | 179.8 | 179.8 | 184.8 | 178.17 | 26,757 |
| July 23, 2025 | 178 | 179.41 | 179.41 | 181.99 | 178 | 12,394 |
| July 22, 2025 | 171.41 | 177.93 | 177.93 | 181 | 169.2 | 42,316 |
| July 21, 2025 | 169.04 | 169.77 | 169.77 | 172.08 | 168.61 | 7,423 |
| July 18, 2025 | 174.26 | 169.04 | 169.04 | 174.26 | 168.3 | 7,951 |
| July 17, 2025 | 170.31 | 170.22 | 170.22 | 172.87 | 169 | 7,210 |
| July 16, 2025 | 172.45 | 169.8 | 169.8 | 172.77 | 168.61 | 7,187 |
| July 15, 2025 | 170 | 171.55 | 171.55 | 173.98 | 169.22 | 9,248 |
| July 14, 2025 | 175 | 170.39 | 170.39 | 175.5 | 168.01 | 8,894 |
| July 11, 2025 | 175.79 | 172.39 | 172.39 | 175.79 | 170.02 | 5,391 |
| July 10, 2025 | 176.79 | 173.56 | 173.56 | 176.79 | 172.01 | 4,662 |
| July 09, 2025 | 172.98 | 172.48 | 172.48 | 174.9 | 168.65 | 8,811 |
| July 08, 2025 | 176 | 169.44 | 169.44 | 176 | 168.65 | 19,285 |
| July 07, 2025 | 175.01 | 172.86 | 172.86 | 179.65 | 171.25 | 12,417 |
| July 04, 2025 | 180.76 | 175.03 | 175.03 | 180.76 | 174.55 | 22,423 |
| July 03, 2025 | 180.87 | 180.52 | 180.52 | 181.77 | 178.24 | 4,455 |
| July 02, 2025 | 179.31 | 179.81 | 179.81 | 182.19 | 177 | 7,257 |
| July 01, 2025 | 180.15 | 179.32 | 179.32 | 181.66 | 176.07 | 7,579 |
| June 30, 2025 | 183.66 | 178.77 | 178.77 | 183.98 | 177.01 | 10,418 |
| June 27, 2025 | 181.85 | 180.97 | 180.97 | 181.85 | 180.2 | 3,953 |
| June 26, 2025 | 181.68 | 178.58 | 178.58 | 185.01 | 177.21 | 15,438 |
| June 25, 2025 | 181.1 | 180.54 | 180.54 | 182.68 | 179.5 | 8,310 |
| June 24, 2025 | 180.07 | 180.12 | 180.12 | 184.38 | 178.21 | 4,786 |
| June 23, 2025 | 177.97 | 180.07 | 180.07 | 182.69 | 176.11 | 6,051 |
| June 20, 2025 | 178.41 | 177.97 | 177.97 | 182 | 176.49 | 8,338 |
| June 19, 2025 | 185.5 | 177.07 | 177.07 | 185.5 | 175.9 | 14,651 |