151.89
-0.53(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 156 | 151.89 | 151.89 | 156 | 149.8 | 7,665 |
| August 14, 2025 | 143.66 | 152.42 | 152.42 | 156 | 142.01 | 14,484 |
| August 13, 2025 | 141.6 | 146.25 | 146.25 | 148.17 | 141.46 | 8,389 |
| August 12, 2025 | 141.01 | 142.89 | 142.89 | 144.96 | 141.01 | 2,057 |
| August 11, 2025 | 141.22 | 142.25 | 142.25 | 145.78 | 140.42 | 6,058 |
| August 08, 2025 | 143.27 | 143.31 | 143.31 | 144.45 | 140.01 | 2,084 |
| August 07, 2025 | 145 | 142.14 | 142.14 | 145 | 140 | 3,494 |
| August 06, 2025 | 143.15 | 142.48 | 142.48 | 144 | 140.07 | 3,404 |
| August 05, 2025 | 145.93 | 140.85 | 140.85 | 147 | 140.2 | 4,682 |
| August 04, 2025 | 144.35 | 141.39 | 141.39 | 146.49 | 139.51 | 3,961 |
| August 01, 2025 | 143.22 | 144.35 | 144.35 | 147.62 | 143.22 | 2,385 |
| July 31, 2025 | 151.59 | 145.94 | 145.94 | 151.59 | 144 | 7,551 |
| July 30, 2025 | 152.13 | 149.72 | 149.72 | 152.13 | 148.12 | 1,946 |
| July 29, 2025 | 147.76 | 147.56 | 147.56 | 149.39 | 145.21 | 1,444 |
| July 28, 2025 | 149.98 | 147.71 | 147.71 | 151 | 147.16 | 7,665 |
| July 25, 2025 | 152.9 | 148.76 | 148.76 | 152.9 | 147.28 | 3,532 |
| July 24, 2025 | 152.18 | 149.14 | 149.14 | 152.79 | 145.21 | 10,509 |
| July 23, 2025 | 154 | 152.28 | 152.28 | 154 | 151.52 | 2,088 |
| July 22, 2025 | 154.73 | 152.69 | 152.69 | 154.73 | 151.81 | 2,806 |
| July 21, 2025 | 151 | 151.96 | 151.96 | 152.9 | 148.5 | 5,004 |
| July 18, 2025 | 153 | 151.61 | 151.61 | 154.47 | 149.98 | 5,569 |
| July 17, 2025 | 156.89 | 153.12 | 153.12 | 157 | 151.99 | 7,420 |
| July 16, 2025 | 156.44 | 151.19 | 151.19 | 156.44 | 149.01 | 10,018 |
| July 15, 2025 | 155 | 154.57 | 154.57 | 157.5 | 154.5 | 2,756 |
| July 14, 2025 | 153 | 155.07 | 155.07 | 157.59 | 153 | 3,496 |
| July 11, 2025 | 158 | 153.8 | 153.8 | 158 | 152.55 | 4,142 |
| July 10, 2025 | 155.91 | 154.69 | 154.69 | 160.58 | 152.7 | 5,517 |
| July 09, 2025 | 154.2 | 156.66 | 156.66 | 159.5 | 153 | 3,912 |
| July 08, 2025 | 159.78 | 156.09 | 156.09 | 159.78 | 154.98 | 3,863 |
| July 07, 2025 | 156.8 | 157.49 | 157.49 | 161.95 | 156.48 | 12,388 |
| July 04, 2025 | 159.99 | 156.85 | 156.85 | 162.01 | 156.11 | 7,389 |
| July 03, 2025 | 156.3 | 156.49 | 156.49 | 158.5 | 154.32 | 6,083 |
| July 02, 2025 | 160.13 | 156.31 | 156.31 | 160.13 | 154.79 | 7,117 |
| July 01, 2025 | 160.7 | 157.83 | 157.83 | 162.01 | 156 | 7,947 |
| June 30, 2025 | 157.5 | 159.54 | 159.54 | 162 | 157.5 | 13,233 |
| June 27, 2025 | 159.35 | 157.39 | 157.39 | 161.39 | 156.05 | 7,744 |
| June 26, 2025 | 162 | 156.92 | 156.92 | 162 | 155 | 10,605 |
| June 25, 2025 | 151.35 | 158.42 | 158.42 | 159.95 | 151.35 | 9,644 |
| June 24, 2025 | 156.99 | 152.97 | 152.97 | 158 | 152 | 9,953 |
| June 23, 2025 | 149.01 | 152.16 | 152.16 | 158.08 | 149.01 | 10,155 |
| June 20, 2025 | 154.5 | 151 | 151 | 155.62 | 150.1 | 6,979 |
| June 19, 2025 | 159.94 | 152.82 | 152.82 | 160.72 | 149.3 | 14,343 |
| June 18, 2025 | 160.11 | 157.85 | 157.85 | 163 | 156.2 | 7,374 |
| June 17, 2025 | 158.62 | 160.11 | 160.11 | 164 | 158.62 | 10,062 |
| June 16, 2025 | 164.7 | 158.52 | 158.52 | 164.7 | 158.2 | 6,380 |
| June 13, 2025 | 165.07 | 162.02 | 162.02 | 165.07 | 156.99 | 10,163 |
| June 12, 2025 | 169.99 | 165.07 | 165.07 | 169.99 | 162.95 | 17,046 |
| June 11, 2025 | 169.7 | 168.18 | 168.18 | 170.7 | 165.99 | 12,099 |
| June 10, 2025 | 168 | 166.55 | 166.55 | 168 | 165.35 | 9,682 |
| June 09, 2025 | 171.82 | 165.74 | 165.74 | 173 | 163.35 | 78,693 |
| June 06, 2025 | 165.99 | 165.65 | 165.65 | 173.49 | 162.71 | 46,705 |
| June 05, 2025 | 163 | 161.93 | 161.93 | 165 | 160 | 10,055 |
| June 04, 2025 | 163.25 | 161.88 | 161.88 | 167.99 | 160.82 | 4,356 |
| June 03, 2025 | 160.4 | 163.25 | 163.25 | 166.39 | 160.4 | 7,235 |
| June 02, 2025 | 156.12 | 158.03 | 158.03 | 159.59 | 156.12 | 3,156 |
| May 30, 2025 | 160.1 | 159.95 | 159.95 | 161.3 | 157.2 | 3,674 |
| May 29, 2025 | 162.23 | 159.15 | 159.15 | 162.23 | 159 | 1,652 |
| May 28, 2025 | 163.16 | 159.5 | 159.5 | 163.16 | 157.64 | 9,036 |
| May 27, 2025 | 163.11 | 160.76 | 160.76 | 163.91 | 159.02 | 4,978 |
| May 26, 2025 | 172.88 | 161.61 | 161.61 | 172.88 | 158.2 | 15,153 |