185.31
-2.22(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 188 | 185.31 | 185.31 | 188.51 | 183.9 | 390,014 |
| July 01, 2025 | 192.75 | 187.53 | 187.53 | 193.6 | 185.85 | 413,465 |
| June 30, 2025 | 191.55 | 192.75 | 192.75 | 194.09 | 188.22 | 444,587 |
| June 27, 2025 | 190.55 | 190.05 | 190.05 | 192.14 | 187.56 | 424,088 |
| June 26, 2025 | 195.5 | 189.06 | 189.06 | 196.1 | 187.22 | 523,499 |
| June 25, 2025 | 183.84 | 193.99 | 193.99 | 196.19 | 183.84 | 1.25M |
| June 24, 2025 | 185.01 | 183.21 | 183.21 | 188.7 | 182.25 | 482,698 |
| June 23, 2025 | 186.01 | 184.41 | 184.41 | 188.75 | 183 | 831,700 |
| June 20, 2025 | 188.5 | 187.09 | 187.09 | 192.06 | 184.04 | 844,509 |
| June 19, 2025 | 191.65 | 188.08 | 188.08 | 195.67 | 187.1 | 472,884 |
| June 18, 2025 | 194.43 | 193.96 | 193.96 | 197.03 | 192.46 | 733,945 |
| June 17, 2025 | 198.5 | 194.73 | 194.73 | 201.47 | 193.55 | 777,216 |
| June 16, 2025 | 196 | 198.25 | 198.25 | 199.51 | 189.32 | 702,149 |
| June 13, 2025 | 188 | 197.26 | 197.26 | 198.21 | 186.2 | 872,716 |
| June 12, 2025 | 200.8 | 194.6 | 194.6 | 203.4 | 193.46 | 930,367 |
| June 11, 2025 | 189.1 | 199.85 | 199.85 | 203.45 | 189.1 | 1.94M |
| June 10, 2025 | 190 | 189.1 | 189.1 | 191.2 | 187.81 | 366,125 |
| June 09, 2025 | 188.25 | 189.3 | 189.3 | 192.6 | 188.25 | 456,946 |
| June 06, 2025 | 191.75 | 187.85 | 187.85 | 193.15 | 187 | 443,068 |
| June 05, 2025 | 191.91 | 192.63 | 192.63 | 194.8 | 191 | 434,896 |
| June 04, 2025 | 193.4 | 192.3 | 192.3 | 195.99 | 190.07 | 472,521 |
| June 03, 2025 | 197.99 | 192.41 | 192.41 | 198.74 | 191.55 | 660,719 |
| June 02, 2025 | 189.9 | 197.7 | 197.7 | 199.95 | 188.99 | 1.33M |
| May 30, 2025 | 194.92 | 191.84 | 191.84 | 195.8 | 190.12 | 633,217 |
| May 29, 2025 | 186 | 194.43 | 194.43 | 195.98 | 186 | 1.74M |
| May 28, 2025 | 196.08 | 185.98 | 185.98 | 197.16 | 185.26 | 950,227 |
| May 27, 2025 | 186.25 | 196.08 | 196.08 | 198 | 182.49 | 2.7M |
| May 26, 2025 | 180.85 | 183.75 | 183.75 | 184.25 | 179.42 | 653,191 |
| May 23, 2025 | 179.99 | 179.93 | 179.93 | 185.4 | 177.52 | 1.49M |
| May 22, 2025 | 180.25 | 180.09 | 180.09 | 181.29 | 177.05 | 736,838 |
| May 21, 2025 | 172.8 | 178.73 | 178.73 | 180.5 | 168.5 | 2.48M |
| May 20, 2025 | 179.4 | 169.39 | 169.39 | 181.4 | 168.1 | 2.97M |
| May 19, 2025 | 181.5 | 177.29 | 177.29 | 181.73 | 176.52 | 879,530 |
| May 16, 2025 | 177.75 | 181.92 | 181.92 | 185.95 | 170.64 | 2.28M |
| May 15, 2025 | 174.5 | 176.34 | 176.34 | 180.6 | 173 | 964,776 |
| May 14, 2025 | 168 | 174.34 | 174.34 | 175.7 | 166.11 | 1.07M |
| May 13, 2025 | 170.22 | 167.52 | 167.52 | 173.36 | 165.86 | 966,949 |
| May 12, 2025 | 165.7 | 169.22 | 169.22 | 170.8 | 163.8 | 1.06M |
| May 09, 2025 | 153 | 161.13 | 161.13 | 162.1 | 152.54 | 1.48M |
| May 08, 2025 | 152.68 | 155.16 | 155.16 | 163 | 152.05 | 1.63M |
| May 07, 2025 | 151 | 152.68 | 152.68 | 155.08 | 147.73 | 572,282 |
| May 06, 2025 | 157.8 | 153.15 | 153.15 | 158.23 | 150.5 | 725,714 |
| May 05, 2025 | 145 | 156.33 | 156.33 | 158.1 | 144 | 2.4M |
| May 02, 2025 | 144 | 143.21 | 143.21 | 146.23 | 141.63 | 396,460 |
| April 30, 2025 | 146 | 144.1 | 144.1 | 146.43 | 142.51 | 345,447 |
| April 29, 2025 | 150 | 147.38 | 147.38 | 151.49 | 146 | 402,558 |
| April 28, 2025 | 148.12 | 150.12 | 150.12 | 151.67 | 144.72 | 402,268 |
| April 25, 2025 | 154.9 | 148.12 | 148.12 | 155.19 | 146.57 | 656,834 |
| April 24, 2025 | 147.98 | 154.04 | 154.04 | 156.4 | 147.82 | 1.24M |
| April 23, 2025 | 146.4 | 148.72 | 148.72 | 149.8 | 144 | 395,869 |
| April 22, 2025 | 148.39 | 146.23 | 146.23 | 149.66 | 145.8 | 278,205 |
| April 21, 2025 | 149.84 | 148.17 | 148.17 | 150.82 | 146.54 | 532,288 |
| April 17, 2025 | 144 | 147.34 | 147.34 | 150.26 | 143.08 | 955,411 |
| April 16, 2025 | 143 | 145.02 | 145.02 | 145.92 | 141.5 | 635,352 |
| April 15, 2025 | 140 | 144.11 | 144.11 | 147.09 | 138.57 | 683,813 |
| April 11, 2025 | 137 | 137.18 | 137.18 | 139.98 | 134.31 | 536,337 |
| April 09, 2025 | 137.25 | 132.09 | 132.09 | 137.43 | 131.32 | 400,354 |
| April 08, 2025 | 130 | 136.92 | 136.92 | 138 | 130 | 955,235 |
| April 07, 2025 | 121.7 | 126.68 | 126.68 | 132.85 | 117.35 | 1.34M |
| April 04, 2025 | 142.68 | 133.77 | 133.77 | 142.68 | 132.6 | 674,202 |