149.50
-3.41(-2.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 151.47 | 152.91 | 152.91 | 157.43 | 150.5 | 2,024 |
| September 04, 2025 | 155.99 | 150.69 | 150.69 | 158.99 | 150.1 | 11,066 |
| September 03, 2025 | 152 | 153.02 | 153.02 | 153.79 | 148.38 | 4,268 |
| September 02, 2025 | 151.53 | 152.97 | 152.97 | 153.99 | 150.08 | 1,805 |
| September 01, 2025 | 151.19 | 150.85 | 150.85 | 152.48 | 149.1 | 2,235 |
| August 29, 2025 | 151.3 | 150.46 | 150.46 | 154 | 148 | 3,977 |
| August 28, 2025 | 152.39 | 150.47 | 150.47 | 152.99 | 149.99 | 4,153 |
| August 26, 2025 | 152.29 | 151.65 | 151.65 | 157 | 150.35 | 4,913 |
| August 25, 2025 | 153.1 | 151.49 | 151.49 | 156 | 151.11 | 3,979 |
| August 22, 2025 | 156.3 | 152.04 | 152.04 | 157.45 | 151.71 | 15,311 |
| August 21, 2025 | 158.2 | 155.45 | 155.45 | 161 | 155.01 | 8,342 |
| August 20, 2025 | 155.42 | 157.33 | 157.33 | 164.2 | 154.21 | 9,397 |
| August 19, 2025 | 158.6 | 155.12 | 155.12 | 160.18 | 149.99 | 17,659 |
| August 18, 2025 | 158 | 160.05 | 160.05 | 164.9 | 157 | 6,037 |
| August 14, 2025 | 161.54 | 156.06 | 156.06 | 163.4 | 155.25 | 3,094 |
| August 13, 2025 | 165.2 | 162.79 | 162.79 | 167.99 | 161.5 | 3,928 |
| August 12, 2025 | 163.17 | 164.51 | 164.51 | 167.9 | 163.1 | 4,814 |
| August 11, 2025 | 162.54 | 164.57 | 164.57 | 168.71 | 160.3 | 2,210 |
| August 08, 2025 | 161.83 | 161.75 | 161.75 | 165 | 159.66 | 2,489 |
| August 07, 2025 | 159.9 | 161.11 | 161.11 | 162.3 | 156.35 | 1,862 |
| August 06, 2025 | 163.4 | 161.35 | 161.35 | 169.1 | 158.6 | 9,756 |
| August 05, 2025 | 166 | 162.51 | 162.51 | 174.99 | 160.6 | 9,410 |
| August 04, 2025 | 164.6 | 165.14 | 165.14 | 169.99 | 163.1 | 2,874 |
| August 01, 2025 | 166.93 | 163.74 | 163.74 | 168.67 | 161 | 7,623 |
| July 31, 2025 | 166 | 166.38 | 166.38 | 167.96 | 161 | 5,895 |
| July 30, 2025 | 169.55 | 169.91 | 169.91 | 171.5 | 167.55 | 3,368 |
| July 29, 2025 | 166.42 | 168.57 | 168.57 | 172 | 166.42 | 2,412 |
| July 28, 2025 | 175.3 | 167.91 | 167.91 | 175.3 | 165.35 | 3,773 |
| July 25, 2025 | 172.1 | 174.4 | 174.4 | 182 | 171.4 | 53,853 |
| July 24, 2025 | 169.39 | 171.28 | 171.28 | 177.93 | 168.51 | 8,185 |
| July 23, 2025 | 169.07 | 169.39 | 169.39 | 172.87 | 168.05 | 3,933 |
| July 22, 2025 | 169.9 | 169.38 | 169.38 | 173.23 | 168.6 | 3,402 |
| July 21, 2025 | 171.9 | 169 | 169 | 178 | 167.35 | 7,047 |
| July 18, 2025 | 171.42 | 171.04 | 171.04 | 171.5 | 169.2 | 1,708 |
| July 17, 2025 | 171.08 | 170.65 | 170.65 | 172 | 169.5 | 2,928 |
| July 16, 2025 | 174 | 170.32 | 170.32 | 174 | 169.8 | 5,775 |
| July 15, 2025 | 169.81 | 170.03 | 170.03 | 171.99 | 169 | 6,492 |
| July 14, 2025 | 174.37 | 169.03 | 169.03 | 174.37 | 165.25 | 8,907 |
| July 11, 2025 | 176.5 | 174.37 | 174.37 | 180 | 171.5 | 10,412 |
| July 10, 2025 | 176.6 | 175.96 | 175.96 | 178.12 | 174.5 | 5,544 |
| July 09, 2025 | 177.9 | 175.71 | 175.71 | 178.06 | 174 | 6,292 |
| July 08, 2025 | 175.17 | 177.89 | 177.89 | 182.99 | 174.31 | 6,930 |
| July 07, 2025 | 177.2 | 176.69 | 176.69 | 177.2 | 174 | 3,429 |
| July 04, 2025 | 172.7 | 176.3 | 176.3 | 178.5 | 171.45 | 4,705 |
| July 03, 2025 | 171.88 | 172.87 | 172.87 | 176 | 170 | 1,872 |
| July 02, 2025 | 170.9 | 171.36 | 171.36 | 173.36 | 170 | 1,337 |
| July 01, 2025 | 170.4 | 170.4 | 170.4 | 176.9 | 168.65 | 6,374 |
| June 30, 2025 | 172.33 | 169.48 | 169.48 | 174.5 | 168.3 | 9,812 |
| June 27, 2025 | 171.38 | 173.57 | 173.57 | 175.9 | 171 | 3,057 |
| June 26, 2025 | 172.82 | 170.51 | 170.51 | 173.49 | 168.21 | 2,092 |
| June 25, 2025 | 172.05 | 172.03 | 172.03 | 177.54 | 170.46 | 10,120 |
| June 24, 2025 | 167.2 | 171.2 | 171.2 | 172.74 | 167.2 | 4,027 |
| June 23, 2025 | 172.54 | 165.93 | 165.93 | 178.79 | 164.21 | 12,375 |
| June 20, 2025 | 168.97 | 171.68 | 171.68 | 173.99 | 168.97 | 5,262 |
| June 19, 2025 | 174.58 | 168.6 | 168.6 | 177.75 | 167.25 | 4,897 |
| June 18, 2025 | 181.49 | 173.64 | 173.64 | 181.7 | 173.36 | 10,105 |
| June 17, 2025 | 176.78 | 180.71 | 180.71 | 184.2 | 176.78 | 7,804 |
| June 16, 2025 | 182 | 175.91 | 175.91 | 182.1 | 175 | 2,024 |
| June 13, 2025 | 185 | 181.12 | 181.12 | 185 | 179.4 | 5,617 |
| June 12, 2025 | 179.63 | 185.47 | 185.47 | 187.99 | 175.16 | 9,416 |