150.50
-2.02(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 154.5 | 151.5 | 151.5 | 155.01 | 150.3 | 39,003 |
| August 14, 2025 | 152.5 | 152.52 | 152.52 | 154.79 | 151.95 | 2,855 |
| August 13, 2025 | 156.2 | 155.5 | 155.5 | 156.55 | 152.34 | 26,980 |
| August 12, 2025 | 152.63 | 154.09 | 154.09 | 155.65 | 152.48 | 18,299 |
| August 11, 2025 | 149.1 | 151.84 | 151.84 | 152.74 | 145.8 | 38,230 |
| August 08, 2025 | 152.74 | 150.17 | 150.17 | 153.35 | 147.5 | 31,797 |
| August 07, 2025 | 154.75 | 152.02 | 152.02 | 154.75 | 148.02 | 34,525 |
| August 06, 2025 | 152.14 | 155.01 | 155.01 | 157.44 | 149.62 | 96,695 |
| August 05, 2025 | 150.28 | 149.58 | 149.58 | 151.92 | 149.05 | 35,273 |
| August 04, 2025 | 153.14 | 150.31 | 150.31 | 153.69 | 149.07 | 47,974 |
| August 01, 2025 | 157.59 | 152.87 | 152.87 | 158 | 152.5 | 44,329 |
| July 31, 2025 | 158.8 | 157.59 | 157.59 | 161.39 | 157.18 | 78,812 |
| July 30, 2025 | 164.98 | 164.53 | 164.53 | 168.87 | 163.35 | 23,025 |
| July 29, 2025 | 159 | 164.27 | 164.27 | 164.99 | 159 | 17,144 |
| July 28, 2025 | 162.67 | 159.07 | 159.07 | 163.75 | 158.11 | 16,412 |
| July 25, 2025 | 165.69 | 162.01 | 162.01 | 166.2 | 161.51 | 11,860 |
| July 24, 2025 | 162.9 | 165.67 | 165.67 | 168.99 | 162.29 | 71,172 |
| July 23, 2025 | 160.05 | 162.02 | 162.02 | 163.26 | 160.05 | 29,569 |
| July 22, 2025 | 166.12 | 160.92 | 160.92 | 168.99 | 160.01 | 52,729 |
| July 21, 2025 | 166.38 | 164.34 | 164.34 | 167.05 | 162.23 | 45,949 |
| July 18, 2025 | 169.3 | 167.37 | 167.37 | 169.79 | 166.1 | 21,065 |
| July 17, 2025 | 166.65 | 168.31 | 168.31 | 169.49 | 166.53 | 28,852 |
| July 16, 2025 | 169.69 | 165.99 | 165.99 | 170.98 | 165.22 | 75,509 |
| July 15, 2025 | 170 | 169.42 | 169.42 | 171.69 | 169 | 21,738 |
| July 14, 2025 | 170.9 | 167.83 | 167.83 | 171.45 | 167.2 | 23,776 |
| July 11, 2025 | 173.11 | 170.97 | 170.97 | 175.34 | 170 | 21,902 |
| July 10, 2025 | 175.61 | 173.63 | 173.63 | 177.1 | 173.06 | 28,297 |
| July 09, 2025 | 178.9 | 175.13 | 175.13 | 181.74 | 174 | 46,526 |
| July 08, 2025 | 180.1 | 178.61 | 178.61 | 185 | 175.81 | 83,413 |
| July 07, 2025 | 178.93 | 178.7 | 178.7 | 181.82 | 177.06 | 11,714 |
| July 04, 2025 | 181 | 178.93 | 178.93 | 181 | 177 | 16,501 |
| July 03, 2025 | 178.99 | 179.06 | 179.06 | 180.29 | 174.57 | 47,742 |
| July 02, 2025 | 174.29 | 177.78 | 177.78 | 178.59 | 171.65 | 79,716 |
| July 01, 2025 | 177.95 | 173.7 | 173.7 | 177.95 | 171.7 | 29,421 |
| June 30, 2025 | 171 | 176.41 | 176.41 | 177.9 | 171 | 63,190 |
| June 27, 2025 | 172.8 | 171.78 | 171.78 | 174 | 170.84 | 40,419 |
| June 26, 2025 | 170.4 | 171.83 | 171.83 | 174.7 | 170.4 | 28,959 |
| June 25, 2025 | 171.52 | 172.57 | 172.57 | 173.9 | 169.37 | 31,136 |
| June 24, 2025 | 165.1 | 170.75 | 170.75 | 173 | 165.1 | 35,133 |
| June 23, 2025 | 167 | 165.16 | 165.16 | 167.64 | 163.95 | 29,639 |
| June 20, 2025 | 164.91 | 168.44 | 168.44 | 170.82 | 164.91 | 31,868 |
| June 19, 2025 | 169.04 | 163.76 | 163.76 | 171.91 | 159.01 | 56,528 |
| June 18, 2025 | 169 | 170.49 | 170.49 | 174.38 | 167.56 | 39,896 |
| June 17, 2025 | 171.8 | 169.92 | 169.92 | 175.59 | 169.4 | 34,370 |
| June 16, 2025 | 172.4 | 172.14 | 172.14 | 175.88 | 169.23 | 30,203 |
| June 13, 2025 | 173 | 174.13 | 174.13 | 179.78 | 172.76 | 37,304 |
| June 12, 2025 | 186 | 180.61 | 180.61 | 187.07 | 177.02 | 60,557 |
| June 11, 2025 | 182.84 | 186.41 | 186.41 | 191.49 | 182.84 | 115,419 |
| June 10, 2025 | 184.9 | 182.73 | 182.73 | 189.49 | 180.77 | 80,999 |
| June 09, 2025 | 173.7 | 184.15 | 184.15 | 190.8 | 172.5 | 137,260 |
| June 06, 2025 | 170.1 | 173.73 | 173.73 | 175.37 | 170.1 | 36,186 |
| June 05, 2025 | 175.69 | 170.83 | 170.83 | 177.05 | 170.25 | 50,455 |
| June 04, 2025 | 176.8 | 175.03 | 175.03 | 176.8 | 174.15 | 29,750 |
| June 03, 2025 | 176 | 176.8 | 176.8 | 180.6 | 175.7 | 36,099 |
| June 02, 2025 | 174.98 | 177.81 | 177.81 | 179.85 | 173.21 | 45,761 |
| May 30, 2025 | 174.44 | 175.79 | 175.79 | 179 | 172.53 | 89,568 |
| May 29, 2025 | 173.87 | 174.46 | 174.46 | 176.33 | 172.08 | 39,819 |
| May 28, 2025 | 172.11 | 173.87 | 173.87 | 176.25 | 169.06 | 58,700 |
| May 27, 2025 | 167.01 | 171.26 | 171.26 | 173.69 | 165.5 | 69,161 |
| May 26, 2025 | 168.3 | 166.82 | 166.82 | 169.8 | 165.05 | 29,231 |