137.94
-3.26(-2.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 141.86 | 137.94 | 137.94 | 142.99 | 136.78 | 1.23M |
| August 14, 2025 | 142.46 | 141.2 | 141.2 | 144.66 | 140.6 | 563,055 |
| August 13, 2025 | 140.42 | 142.41 | 142.41 | 144.44 | 140.42 | 1.19M |
| August 12, 2025 | 154.9 | 139.85 | 139.85 | 155.74 | 138.25 | 3.82M |
| August 11, 2025 | 148.5 | 151.25 | 151.25 | 151.9 | 145.93 | 647,118 |
| August 08, 2025 | 150.3 | 147.55 | 147.55 | 152.44 | 146.99 | 595,257 |
| August 07, 2025 | 151.35 | 150.38 | 150.38 | 153.99 | 146.61 | 1.25M |
| August 06, 2025 | 153.29 | 153.63 | 153.63 | 155.34 | 150.25 | 892,853 |
| August 05, 2025 | 151.9 | 152.63 | 152.63 | 153.5 | 150.47 | 604,573 |
| August 04, 2025 | 147.5 | 151.63 | 151.63 | 152.14 | 146.21 | 770,407 |
| August 01, 2025 | 153 | 146.96 | 146.96 | 153.03 | 144.69 | 1.21M |
| July 31, 2025 | 152.41 | 152.06 | 152.06 | 156.8 | 150.01 | 904,038 |
| July 30, 2025 | 154.95 | 153.76 | 153.76 | 156.98 | 152.76 | 480,104 |
| July 29, 2025 | 153 | 154.01 | 154.01 | 155 | 150.4 | 975,106 |
| July 28, 2025 | 157.1 | 153 | 153 | 159.69 | 151.99 | 1.45M |
| July 25, 2025 | 166 | 157.45 | 157.45 | 166.7 | 156.25 | 1.82M |
| July 24, 2025 | 161.48 | 164.15 | 164.15 | 165.53 | 160.39 | 2.17M |
| July 23, 2025 | 161.25 | 160.79 | 160.79 | 162.1 | 158.45 | 789,620 |
| July 22, 2025 | 163.01 | 161.45 | 161.45 | 163.45 | 160 | 894,457 |
| July 21, 2025 | 160.5 | 162.95 | 162.95 | 164.24 | 159.45 | 1.74M |
| July 18, 2025 | 156.5 | 160.26 | 160.26 | 161.59 | 155.31 | 2.64M |
| July 17, 2025 | 153.98 | 154.44 | 154.44 | 157.25 | 153.94 | 702,128 |
| July 16, 2025 | 153.49 | 153.3 | 153.3 | 155.64 | 151.61 | 774,017 |
| July 15, 2025 | 152.92 | 153.74 | 153.74 | 156.62 | 152.91 | 895,302 |
| July 14, 2025 | 149 | 152.92 | 152.92 | 153.3 | 147.6 | 1.32M |
| July 11, 2025 | 152.1 | 149.06 | 149.06 | 153.85 | 148 | 1.28M |
| July 10, 2025 | 157.8 | 152.16 | 152.16 | 157.8 | 151.6 | 1.23M |
| July 09, 2025 | 153.7 | 156.92 | 156.92 | 157.81 | 153.7 | 1.12M |
| July 08, 2025 | 155.1 | 154.2 | 154.2 | 156.95 | 152.6 | 799,178 |
| July 07, 2025 | 156.69 | 155.29 | 155.29 | 158.88 | 154.35 | 753,055 |
| July 04, 2025 | 157.49 | 156.69 | 156.69 | 158.09 | 155.59 | 838,289 |
| July 03, 2025 | 157.8 | 157.07 | 157.07 | 159.9 | 155.45 | 1.25M |
| July 02, 2025 | 161.14 | 157.03 | 157.03 | 162.28 | 156.52 | 1.48M |
| July 01, 2025 | 162.45 | 161.14 | 161.14 | 166.2 | 159.11 | 2.66M |
| June 30, 2025 | 167.68 | 161.46 | 161.46 | 169.36 | 160.52 | 2.54M |
| June 27, 2025 | 170.02 | 167.68 | 167.68 | 173.03 | 167 | 1.92M |
| June 26, 2025 | 171 | 168.99 | 168.99 | 172.7 | 166.35 | 2.62M |
| June 25, 2025 | 163.18 | 170.15 | 170.15 | 172 | 162.75 | 5.06M |
| June 24, 2025 | 165.25 | 162.09 | 162.09 | 166 | 161.2 | 1.89M |
| June 23, 2025 | 158.26 | 162.73 | 162.73 | 164.39 | 158.26 | 2.01M |
| June 20, 2025 | 155.68 | 161.43 | 161.43 | 162.86 | 155 | 2.03M |
| June 19, 2025 | 159.6 | 156.99 | 156.99 | 163.89 | 153 | 2.21M |
| June 18, 2025 | 161.05 | 159.98 | 159.98 | 164.6 | 159 | 1.76M |
| June 17, 2025 | 163 | 160.6 | 160.6 | 167.99 | 160 | 4.85M |
| June 16, 2025 | 162.99 | 161.04 | 161.04 | 163.95 | 157.67 | 2.13M |
| June 13, 2025 | 156.6 | 161.81 | 161.81 | 165 | 155.55 | 3.51M |
| June 12, 2025 | 157.45 | 162.88 | 162.88 | 165 | 155.69 | 5.51M |
| June 11, 2025 | 153 | 156.53 | 156.53 | 161.44 | 151.69 | 5.45M |
| June 10, 2025 | 152.96 | 152.6 | 152.6 | 154.89 | 151.76 | 1.3M |
| June 09, 2025 | 151.26 | 152.21 | 152.21 | 154.33 | 150 | 1.97M |
| June 06, 2025 | 153.1 | 151.26 | 151.26 | 156 | 149.75 | 1.85M |
| June 05, 2025 | 141.37 | 152.63 | 152.63 | 154.5 | 140.5 | 6.2M |
| June 04, 2025 | 142.78 | 140.59 | 140.59 | 143.36 | 140.11 | 1.11M |
| June 03, 2025 | 140.39 | 142.07 | 142.07 | 143.5 | 139.96 | 1.86M |
| June 02, 2025 | 142.5 | 139.26 | 139.26 | 144.83 | 138.5 | 2.11M |
| May 30, 2025 | 150.63 | 143.77 | 143.77 | 151.43 | 142.83 | 3.09M |
| May 29, 2025 | 151.01 | 149.29 | 149.29 | 153.3 | 137.7 | 12.97M |
| May 28, 2025 | 157.63 | 158.34 | 158.34 | 161.8 | 155.85 | 3.58M |
| May 27, 2025 | 154.9 | 156.91 | 156.91 | 158.8 | 151 | 3.34M |
| May 26, 2025 | 154.68 | 153.8 | 153.8 | 163 | 152.66 | 7.03M |