176.83
+3.22(+1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 176.76 | 176.83 | 176.83 | 178.6 | 175.17 | 13,012 |
| August 14, 2025 | 173.4 | 173.61 | 173.61 | 177.99 | 173 | 31,085 |
| August 13, 2025 | 168.48 | 168.37 | 168.37 | 171.55 | 166.4 | 7,931 |
| August 12, 2025 | 169.09 | 168.1 | 168.1 | 172.19 | 166.83 | 4,730 |
| August 11, 2025 | 166.3 | 168.88 | 168.88 | 170.99 | 161.8 | 13,338 |
| August 08, 2025 | 172.5 | 168.07 | 168.07 | 172.5 | 168 | 7,008 |
| August 07, 2025 | 172.41 | 168.47 | 168.47 | 172.62 | 167.43 | 8,966 |
| August 06, 2025 | 173.42 | 170.2 | 170.2 | 174.37 | 170 | 6,692 |
| August 05, 2025 | 179.79 | 173.12 | 173.12 | 179.79 | 170 | 8,454 |
| August 04, 2025 | 174.5 | 175.03 | 175.03 | 176.7 | 172.22 | 4,405 |
| August 01, 2025 | 175.6 | 174.04 | 174.04 | 176.89 | 173.1 | 5,468 |
| July 31, 2025 | 173.25 | 175.42 | 175.42 | 177.99 | 173 | 7,533 |
| July 30, 2025 | 175.33 | 175.88 | 175.88 | 179.94 | 175 | 4,969 |
| July 29, 2025 | 175.41 | 175.16 | 175.16 | 177 | 173.1 | 5,628 |
| July 28, 2025 | 175 | 175.04 | 175.04 | 177.98 | 175 | 4,398 |
| July 25, 2025 | 179.99 | 176.58 | 176.58 | 180 | 176.15 | 7,029 |
| July 24, 2025 | 182.4 | 178.37 | 178.37 | 182.4 | 177.5 | 6,509 |
| July 23, 2025 | 177.77 | 181.3 | 181.3 | 182.99 | 177 | 65,785 |
| July 22, 2025 | 180.4 | 177.63 | 177.63 | 184.5 | 176.22 | 91,897 |
| July 21, 2025 | 180.5 | 178.79 | 178.79 | 180.5 | 175.2 | 3,963 |
| July 18, 2025 | 180.57 | 178.19 | 178.19 | 182.99 | 177.25 | 6,927 |
| July 17, 2025 | 177.95 | 179.48 | 179.48 | 180.99 | 177.95 | 6,274 |
| July 16, 2025 | 176 | 177.96 | 177.96 | 184.6 | 175 | 35,254 |
| July 15, 2025 | 178.28 | 176.05 | 176.05 | 180.25 | 174 | 16,723 |
| July 14, 2025 | 178.41 | 177.85 | 177.85 | 180 | 172.81 | 12,099 |
| July 11, 2025 | 178.66 | 178.37 | 178.37 | 181 | 177.49 | 6,736 |
| July 10, 2025 | 179.7 | 179.1 | 179.1 | 180.79 | 177.77 | 8,020 |
| July 09, 2025 | 182.52 | 179.7 | 179.7 | 182.58 | 177.86 | 8,166 |
| July 08, 2025 | 185 | 182.06 | 182.06 | 185 | 180 | 15,745 |
| July 07, 2025 | 184.57 | 184.37 | 184.37 | 188.58 | 183.01 | 37,407 |
| July 04, 2025 | 175.8 | 184.57 | 184.57 | 188.1 | 175.8 | 116,292 |
| July 03, 2025 | 175 | 177.97 | 177.97 | 182.02 | 175 | 18,440 |
| July 02, 2025 | 178.8 | 175.99 | 175.99 | 179.71 | 175.1 | 6,818 |
| July 01, 2025 | 179.93 | 177.95 | 177.95 | 179.93 | 176.44 | 7,887 |
| June 30, 2025 | 177.97 | 178.54 | 178.54 | 179.01 | 176.94 | 7,571 |
| June 27, 2025 | 176.63 | 177.97 | 177.97 | 180.78 | 176.63 | 24,283 |
| June 26, 2025 | 175.54 | 175.56 | 175.56 | 177.98 | 174.55 | 10,765 |
| June 25, 2025 | 176 | 174.97 | 174.97 | 177 | 174.5 | 9,023 |
| June 24, 2025 | 174.8 | 174.18 | 174.18 | 175.37 | 170.68 | 7,935 |
| June 23, 2025 | 174 | 171.52 | 171.52 | 174.8 | 168.9 | 2,655 |
| June 20, 2025 | 171.36 | 171.63 | 171.63 | 172.19 | 170.78 | 2,821 |
| June 19, 2025 | 173.99 | 170.99 | 170.99 | 173.99 | 170 | 7,171 |
| June 18, 2025 | 173.02 | 171.95 | 171.95 | 174 | 170.12 | 6,397 |
| June 17, 2025 | 172.07 | 172.21 | 172.21 | 175.11 | 171.42 | 5,359 |
| June 16, 2025 | 173.99 | 172.18 | 172.18 | 174.38 | 170.22 | 6,684 |
| June 13, 2025 | 170.1 | 172.84 | 172.84 | 174.64 | 170 | 8,916 |
| June 12, 2025 | 175.25 | 173.52 | 173.52 | 176.79 | 173.06 | 10,835 |
| June 11, 2025 | 177 | 174.94 | 174.94 | 181.21 | 173.59 | 110,562 |
| June 10, 2025 | 182.2 | 178.04 | 178.04 | 182.2 | 177.1 | 9,973 |
| June 09, 2025 | 175.49 | 179.15 | 179.15 | 182 | 175.49 | 22,414 |
| June 06, 2025 | 175.03 | 175.49 | 175.49 | 177 | 174.42 | 28,034 |
| June 05, 2025 | 174.17 | 175.23 | 175.23 | 177.03 | 174 | 9,758 |
| June 04, 2025 | 175.12 | 175.6 | 175.6 | 179 | 174.7 | 16,438 |
| June 03, 2025 | 175 | 174.42 | 174.42 | 176.98 | 173.55 | 10,721 |
| June 02, 2025 | 177 | 174.22 | 174.22 | 177 | 171.36 | 15,282 |
| May 30, 2025 | 175 | 174.48 | 174.48 | 178.51 | 173.71 | 34,767 |
| May 29, 2025 | 184.7 | 181.03 | 181.03 | 184.7 | 180 | 12,007 |
| May 28, 2025 | 186.88 | 181.9 | 181.9 | 187.41 | 180.1 | 16,328 |
| May 27, 2025 | 185.8 | 185.55 | 185.55 | 187.59 | 182 | 14,774 |
| May 26, 2025 | 176.29 | 184.33 | 184.33 | 185.75 | 176.29 | 79,362 |