148.75
-1.54(-1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 154.16 | 148.75 | 148.75 | 154.18 | 147.17 | 11,376 |
| August 14, 2025 | 149.9 | 150.29 | 150.29 | 161.6 | 147.5 | 23,875 |
| August 13, 2025 | 155.5 | 148.22 | 148.22 | 156.9 | 145.05 | 15,777 |
| August 12, 2025 | 156.95 | 152.77 | 152.77 | 158.8 | 148.5 | 8,824 |
| August 11, 2025 | 146.5 | 151.48 | 151.48 | 162.87 | 146.5 | 8,381 |
| August 08, 2025 | 146.5 | 145.76 | 145.76 | 146.5 | 143.99 | 2,613 |
| August 07, 2025 | 146.29 | 143.66 | 143.66 | 146.98 | 142.01 | 10,745 |
| August 06, 2025 | 144 | 144.57 | 144.57 | 147.99 | 143.15 | 29,453 |
| August 05, 2025 | 152 | 150.46 | 150.46 | 152 | 149.5 | 1,935 |
| August 04, 2025 | 152.2 | 150.56 | 150.56 | 152.2 | 149.58 | 1,408 |
| August 01, 2025 | 151.17 | 150.64 | 150.64 | 151.96 | 150.01 | 2,271 |
| July 31, 2025 | 149.99 | 151.73 | 151.73 | 152 | 142.97 | 3,965 |
| July 30, 2025 | 151.9 | 150.14 | 150.14 | 152.98 | 146.76 | 5,256 |
| July 29, 2025 | 146.03 | 150.74 | 150.74 | 153.1 | 146.01 | 6,934 |
| July 28, 2025 | 153.93 | 148.8 | 148.8 | 153.93 | 146.42 | 9,607 |
| July 25, 2025 | 154.01 | 150.83 | 150.83 | 155 | 148.5 | 12,430 |
| July 24, 2025 | 157.5 | 155 | 155 | 157.51 | 154.5 | 6,830 |
| July 23, 2025 | 153.06 | 155.53 | 155.53 | 157.5 | 152.21 | 10,154 |
| July 22, 2025 | 150.5 | 152.22 | 152.22 | 154.59 | 150.5 | 3,962 |
| July 21, 2025 | 155.88 | 151.96 | 151.96 | 155.9 | 151.17 | 24,241 |
| July 18, 2025 | 153.6 | 153.68 | 153.68 | 158.83 | 150.5 | 17,688 |
| July 17, 2025 | 154.05 | 150.8 | 150.8 | 154.05 | 148 | 4,961 |
| July 16, 2025 | 156 | 152.98 | 152.98 | 156 | 151.75 | 11,705 |
| July 15, 2025 | 155.68 | 152.64 | 152.64 | 157.19 | 150.62 | 6,463 |
| July 14, 2025 | 157.6 | 155.13 | 155.13 | 158.48 | 153.05 | 4,160 |
| July 11, 2025 | 156.77 | 157.39 | 157.39 | 157.5 | 155 | 3,721 |
| July 10, 2025 | 157.95 | 157.1 | 157.1 | 159.34 | 154.4 | 3,690 |
| July 09, 2025 | 159.64 | 156.8 | 156.8 | 159.64 | 156 | 7,357 |
| July 08, 2025 | 157.05 | 158.18 | 158.18 | 162 | 157.05 | 4,210 |
| July 07, 2025 | 153 | 158.01 | 158.01 | 169.45 | 152.41 | 72,986 |
| July 04, 2025 | 164.7 | 153.77 | 153.77 | 164.7 | 151.5 | 36,530 |
| July 03, 2025 | 159.35 | 159.54 | 159.54 | 162.98 | 158.01 | 9,647 |
| July 02, 2025 | 161.22 | 158.99 | 158.99 | 161.22 | 156 | 12,676 |
| July 01, 2025 | 164.63 | 160.08 | 160.08 | 166.7 | 158.5 | 13,040 |
| June 30, 2025 | 166.2 | 164.24 | 164.24 | 169.94 | 161.28 | 8,707 |
| June 27, 2025 | 165.3 | 163.79 | 163.79 | 172.78 | 158.44 | 45,026 |
| June 26, 2025 | 163 | 161.27 | 161.27 | 164.25 | 158.6 | 3,867 |
| June 25, 2025 | 157.7 | 161.55 | 161.55 | 161.99 | 157.6 | 7,083 |
| June 24, 2025 | 159.69 | 158.65 | 158.65 | 161.98 | 155.15 | 31,281 |
| June 23, 2025 | 157.46 | 157.65 | 157.65 | 160 | 152.1 | 26,378 |
| June 20, 2025 | 152.82 | 154.31 | 154.31 | 158.64 | 150.05 | 15,524 |
| June 19, 2025 | 155.91 | 151.92 | 151.92 | 157.11 | 150 | 9,659 |
| June 18, 2025 | 152 | 156.23 | 156.23 | 157.59 | 152 | 2,469 |
| June 17, 2025 | 157.18 | 154.64 | 154.64 | 160 | 153.05 | 14,954 |
| June 16, 2025 | 158.14 | 156.4 | 156.4 | 160.58 | 155.5 | 4,466 |
| June 13, 2025 | 154.98 | 157.35 | 157.35 | 158.58 | 153.33 | 13,210 |
| June 12, 2025 | 162.2 | 157.49 | 157.49 | 162.58 | 156.4 | 7,348 |
| June 11, 2025 | 158.5 | 160.21 | 160.21 | 161.52 | 158 | 13,637 |
| June 10, 2025 | 161.75 | 158.33 | 158.33 | 162.19 | 158 | 10,494 |
| June 09, 2025 | 154.7 | 159.34 | 159.34 | 160 | 153.86 | 21,255 |
| June 06, 2025 | 158.87 | 153.1 | 153.1 | 163.98 | 151 | 40,513 |
| June 05, 2025 | 166.4 | 158.87 | 158.87 | 166.4 | 158 | 83,273 |
| June 04, 2025 | 165.99 | 163.53 | 163.53 | 165.99 | 158.5 | 42,995 |
| June 03, 2025 | 161.28 | 163.68 | 163.68 | 167.04 | 161.28 | 44,149 |
| June 02, 2025 | 150 | 160.48 | 160.48 | 167.19 | 150 | 307,652 |
| May 30, 2025 | 186.1 | 187.5 | 187.5 | 191.79 | 186 | 7,257 |
| May 29, 2025 | 188.2 | 189.55 | 189.55 | 197 | 187 | 24,348 |
| May 28, 2025 | 194.95 | 188.35 | 188.35 | 194.95 | 187.4 | 19,874 |
| May 27, 2025 | 186.66 | 192.96 | 192.96 | 196.58 | 184.41 | 22,353 |
| May 26, 2025 | 183 | 186.97 | 186.97 | 189.62 | 180.04 | 19,230 |