146.20
+1.15(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 145.05 | 146.08 | 146.08 | 146.9 | 143.86 | 195,029 |
| August 21, 2025 | 146.86 | 145.05 | 145.05 | 149.6 | 144.35 | 234,366 |
| August 20, 2025 | 148 | 146.86 | 146.86 | 148.09 | 146 | 159,969 |
| August 19, 2025 | 144.25 | 147.05 | 147.05 | 147.9 | 143.7 | 205,889 |
| August 18, 2025 | 141 | 143.61 | 143.61 | 148 | 141 | 352,974 |
| August 14, 2025 | 142.28 | 140.24 | 140.24 | 143.32 | 139.58 | 251,884 |
| August 13, 2025 | 141.9 | 142.28 | 142.28 | 143.4 | 141.38 | 193,743 |
| August 12, 2025 | 142.65 | 141.9 | 141.9 | 143.8 | 141.1 | 125,793 |
| August 11, 2025 | 143.3 | 142.41 | 142.41 | 143.5 | 139 | 652,596 |
| August 08, 2025 | 145.9 | 142.61 | 142.61 | 145.95 | 141.3 | 137,202 |
| August 07, 2025 | 140 | 145.96 | 145.96 | 147.65 | 138 | 369,839 |
| August 06, 2025 | 145.73 | 140.5 | 140.5 | 145.73 | 140.01 | 335,042 |
| August 05, 2025 | 148 | 145.73 | 145.73 | 149.77 | 145 | 237,541 |
| August 04, 2025 | 149.83 | 148.61 | 148.61 | 151.65 | 146.69 | 249,523 |
| August 01, 2025 | 150 | 149.84 | 149.84 | 153.99 | 148.51 | 307,014 |
| July 31, 2025 | 149.8 | 150.54 | 150.54 | 152 | 149.1 | 152,311 |
| July 30, 2025 | 153.5 | 151.93 | 151.93 | 154.35 | 150.97 | 196,001 |
| July 29, 2025 | 149.65 | 153.53 | 153.53 | 154.25 | 148.1 | 250,128 |
| July 28, 2025 | 151.65 | 149.97 | 149.97 | 153.8 | 148.5 | 216,762 |
| July 25, 2025 | 154.5 | 151.66 | 151.66 | 154.86 | 151.24 | 250,275 |
| July 24, 2025 | 155.92 | 154.45 | 154.45 | 156.99 | 153.9 | 288,607 |
| July 23, 2025 | 158.8 | 155.92 | 155.92 | 159.58 | 155.5 | 233,168 |
| July 22, 2025 | 160.87 | 157.46 | 157.46 | 162.87 | 156.8 | 344,928 |
| July 21, 2025 | 161 | 160.87 | 160.87 | 163.2 | 159.22 | 434,680 |
| July 18, 2025 | 159.35 | 161.03 | 161.03 | 162.36 | 159 | 520,172 |
| July 17, 2025 | 163.15 | 161.42 | 161.42 | 165.75 | 160.58 | 673,191 |
| July 16, 2025 | 162.25 | 163.04 | 163.04 | 166.46 | 162.1 | 596,912 |
| July 15, 2025 | 161.21 | 162.25 | 162.25 | 163.8 | 161.2 | 541,533 |
| July 14, 2025 | 159.15 | 161.21 | 161.21 | 163.15 | 158.01 | 522,811 |
| July 11, 2025 | 156 | 159.34 | 159.34 | 163.5 | 155.58 | 1.25M |
| July 10, 2025 | 158.05 | 156.02 | 156.02 | 158.05 | 155.2 | 245,557 |
| July 09, 2025 | 156.12 | 158.05 | 158.05 | 159.69 | 155.46 | 290,741 |
| July 08, 2025 | 156.99 | 156.47 | 156.47 | 158.8 | 155 | 232,881 |
| July 07, 2025 | 158.84 | 157.17 | 157.17 | 159.7 | 156.49 | 238,608 |
| July 04, 2025 | 159.3 | 158.84 | 158.84 | 159.8 | 157.72 | 224,256 |
| July 03, 2025 | 160.2 | 159.3 | 159.3 | 160.89 | 159 | 272,491 |
| July 02, 2025 | 161.49 | 160.44 | 160.44 | 161.6 | 158.6 | 321,989 |
| July 01, 2025 | 163 | 160.93 | 160.93 | 163.19 | 160 | 308,253 |
| June 30, 2025 | 161.2 | 162.39 | 162.39 | 163.27 | 160.14 | 588,634 |
| June 27, 2025 | 159.57 | 161.36 | 161.36 | 163.5 | 159.48 | 523,133 |
| June 26, 2025 | 160 | 159.57 | 159.57 | 160.98 | 158 | 338,129 |
| June 25, 2025 | 157.25 | 159.07 | 159.07 | 160.55 | 157.07 | 445,283 |
| June 24, 2025 | 156.65 | 157.07 | 157.07 | 159.3 | 156.26 | 467,249 |
| June 23, 2025 | 155 | 156.63 | 156.63 | 157.52 | 154.2 | 500,422 |
| June 20, 2025 | 150.6 | 156.67 | 156.67 | 158.27 | 150 | 2.28M |
| June 19, 2025 | 156.4 | 150.62 | 150.62 | 157.9 | 150.1 | 1.12M |
| June 18, 2025 | 159.95 | 157.32 | 157.32 | 160.42 | 156.5 | 564,276 |
| June 17, 2025 | 165 | 159.88 | 159.88 | 165 | 159.05 | 783,826 |
| June 16, 2025 | 165 | 162.89 | 162.89 | 167.25 | 159.61 | 1.25M |
| June 13, 2025 | 165 | 165.9 | 165.9 | 167.28 | 162.8 | 784,168 |
| June 12, 2025 | 166 | 166.94 | 166.94 | 172.8 | 165.7 | 2.68M |
| June 11, 2025 | 164.88 | 165.8 | 165.8 | 169.5 | 163.31 | 1.28M |
| June 10, 2025 | 166.84 | 164.88 | 164.88 | 168 | 164.2 | 904,723 |
| June 09, 2025 | 166.1 | 166.84 | 166.84 | 168.44 | 165.6 | 1.3M |
| June 06, 2025 | 163.02 | 165.55 | 165.55 | 166.51 | 160.49 | 2.35M |
| June 05, 2025 | 156.83 | 162.04 | 162.04 | 165.7 | 156.83 | 6.55M |
| June 04, 2025 | 185 | 156.83 | 156.83 | 185 | 156.14 | 17.34M |
| June 03, 2025 | 199.45 | 195.18 | 195.18 | 199.49 | 192.5 | 1.11M |
| June 02, 2025 | 187 | 198.54 | 198.54 | 204.4 | 185.22 | 6.17M |
| May 30, 2025 | 182.8 | 185.15 | 185.15 | 188.58 | 181 | 2.2M |