168.25
-0.63(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 168 | 168.88 | 168.88 | 170.58 | 166 | 201,017 |
| June 30, 2025 | 158.47 | 169.67 | 169.67 | 172.89 | 158.47 | 1.06M |
| June 27, 2025 | 161.02 | 157.29 | 157.29 | 161.5 | 156.46 | 235,338 |
| June 26, 2025 | 160.35 | 159.72 | 159.72 | 164.11 | 156.86 | 379,102 |
| June 25, 2025 | 158.99 | 158.23 | 158.23 | 161.73 | 157.36 | 274,215 |
| June 24, 2025 | 153.99 | 157.96 | 157.96 | 168.8 | 153.44 | 2.83M |
| June 23, 2025 | 149.55 | 152.01 | 152.01 | 152.39 | 149.55 | 59,934 |
| June 20, 2025 | 149.17 | 151.62 | 151.62 | 154.47 | 149.17 | 121,829 |
| June 19, 2025 | 152.15 | 150.03 | 150.03 | 154.7 | 149.1 | 176,926 |
| June 18, 2025 | 154.05 | 152.72 | 152.72 | 154.99 | 151.81 | 135,676 |
| June 17, 2025 | 157.05 | 154.44 | 154.44 | 158.49 | 153.7 | 144,046 |
| June 16, 2025 | 160.03 | 156.58 | 156.58 | 161.81 | 155 | 331,311 |
| June 13, 2025 | 159 | 159.13 | 159.13 | 162.62 | 157.05 | 160,943 |
| June 12, 2025 | 166.6 | 162.62 | 162.62 | 169.97 | 161.35 | 262,631 |
| June 11, 2025 | 168.8 | 165.77 | 165.77 | 169.3 | 164.52 | 238,358 |
| June 10, 2025 | 163.28 | 167.93 | 167.93 | 168.8 | 162.11 | 334,084 |
| June 09, 2025 | 160.3 | 162.48 | 162.48 | 166 | 159.17 | 406,505 |
| June 06, 2025 | 156.68 | 157.91 | 157.91 | 161.88 | 154.92 | 262,441 |
| June 05, 2025 | 155.3 | 155.9 | 155.9 | 158.5 | 154.39 | 152,537 |
| June 04, 2025 | 160.3 | 154.93 | 154.93 | 160.99 | 154 | 128,407 |
| June 03, 2025 | 156 | 159.33 | 159.33 | 161.95 | 156 | 418,129 |
| June 02, 2025 | 154 | 153.92 | 153.92 | 156.99 | 153.05 | 118,912 |
| May 30, 2025 | 158.03 | 155.67 | 155.67 | 158.94 | 154 | 170,600 |
| May 29, 2025 | 161.15 | 157.44 | 157.44 | 161.54 | 157.05 | 131,282 |
| May 28, 2025 | 159.06 | 160.54 | 160.54 | 165 | 158.7 | 314,700 |
| May 27, 2025 | 158.05 | 159.06 | 159.06 | 161.8 | 156.55 | 96,401 |
| May 26, 2025 | 161.5 | 159.03 | 159.03 | 164.5 | 158.65 | 117,689 |
| May 23, 2025 | 162.4 | 162.62 | 162.62 | 164.47 | 160.9 | 128,170 |
| May 22, 2025 | 164.2 | 162.07 | 162.07 | 165.8 | 160.97 | 124,052 |
| May 21, 2025 | 168.31 | 165.88 | 165.88 | 168.31 | 164.45 | 127,233 |
| May 20, 2025 | 175.9 | 168.31 | 168.31 | 175.9 | 167 | 129,317 |
| May 19, 2025 | 173.5 | 172.7 | 172.7 | 174.89 | 169.99 | 301,392 |
| May 16, 2025 | 174 | 172.52 | 172.52 | 174 | 168.5 | 198,177 |
| May 15, 2025 | 173.11 | 173.23 | 173.23 | 174.35 | 171.74 | 150,683 |
| May 14, 2025 | 172.31 | 173.11 | 173.11 | 173.5 | 171.1 | 197,324 |
| May 13, 2025 | 169.8 | 172.07 | 172.07 | 173.45 | 167.21 | 376,914 |
| May 12, 2025 | 170.45 | 168.14 | 168.14 | 171.25 | 165.35 | 407,196 |
| May 09, 2025 | 161.35 | 168.2 | 168.2 | 168.7 | 161.12 | 322,548 |
| May 08, 2025 | 163 | 167.84 | 167.84 | 168.9 | 161.78 | 454,384 |
| May 07, 2025 | 163 | 167.84 | 167.84 | 168.9 | 161.78 | 454,434 |
| May 06, 2025 | 163.9 | 162.76 | 162.76 | 165.12 | 160.31 | 192,991 |
| May 05, 2025 | 165.97 | 163.08 | 163.08 | 165.97 | 161.28 | 128,516 |
| May 02, 2025 | 164.54 | 164.97 | 164.97 | 167 | 161.36 | 200,629 |
| April 30, 2025 | 163.9 | 164.54 | 164.54 | 165.78 | 159.25 | 181,248 |
| April 29, 2025 | 164.51 | 164.15 | 164.15 | 166.49 | 162.1 | 175,165 |
| April 28, 2025 | 161.99 | 164.59 | 164.59 | 165.44 | 157.47 | 285,712 |
| April 25, 2025 | 164.2 | 162.6 | 162.6 | 165.99 | 158.05 | 233,601 |
| April 24, 2025 | 161.4 | 165.1 | 165.1 | 166.5 | 161.4 | 339,948 |
| April 23, 2025 | 164.99 | 163.26 | 163.26 | 165.86 | 158.54 | 143,179 |
| April 22, 2025 | 162.69 | 163.2 | 163.2 | 165 | 160.15 | 148,139 |
| April 21, 2025 | 160.37 | 161.08 | 161.08 | 165 | 158.27 | 363,992 |
| April 17, 2025 | 155 | 159.18 | 159.18 | 159.8 | 155 | 159,002 |
| April 16, 2025 | 157 | 156.49 | 156.49 | 158.6 | 153.65 | 162,176 |
| April 15, 2025 | 150.6 | 154.74 | 154.74 | 156.9 | 150.6 | 177,412 |
| April 11, 2025 | 149.9 | 149.45 | 149.45 | 149.9 | 146.55 | 105,434 |
| April 09, 2025 | 141 | 146.26 | 146.26 | 148 | 141 | 126,504 |
| April 08, 2025 | 142 | 143.1 | 143.1 | 144.75 | 140 | 129,234 |
| April 07, 2025 | 133.7 | 139.79 | 139.79 | 140.4 | 131.8 | 229,908 |
| April 04, 2025 | 146.87 | 144.72 | 144.72 | 147.67 | 141.92 | 165,820 |
| April 03, 2025 | 145.99 | 147.85 | 147.85 | 149.28 | 144.71 | 88,688 |