157.96
+2.66(+1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 158 | 157.96 | 157.96 | 159 | 156 | 61.02M |
| August 14, 2025 | 160.02 | 155.3 | 155.3 | 160.6 | 154.83 | 47.26M |
| August 13, 2025 | 160.96 | 160.18 | 160.18 | 162.4 | 159.9 | 18.08M |
| August 12, 2025 | 158.52 | 160.16 | 160.16 | 161.65 | 158.5 | 20.06M |
| August 11, 2025 | 157.95 | 158.52 | 158.52 | 160 | 157.15 | 14.33M |
| August 08, 2025 | 159.5 | 157.95 | 157.95 | 159.95 | 157.01 | 11.95M |
| August 07, 2025 | 157.15 | 159.83 | 159.83 | 160 | 156.26 | 23.15M |
| August 06, 2025 | 159.62 | 158.66 | 158.66 | 159.8 | 157.8 | 13.44M |
| August 05, 2025 | 159.56 | 159.62 | 159.62 | 160.14 | 158.28 | 14.44M |
| August 04, 2025 | 153.5 | 159.56 | 159.56 | 159.92 | 153.5 | 30.06M |
| August 01, 2025 | 157.93 | 153.01 | 153.01 | 157.93 | 152.51 | 23.92M |
| July 31, 2025 | 161 | 157.94 | 157.94 | 162.13 | 156.56 | 26.19M |
| July 30, 2025 | 161.69 | 161.36 | 161.36 | 162.79 | 161.05 | 16.08M |
| July 29, 2025 | 158.2 | 161.69 | 161.69 | 162.45 | 158.2 | 15.26M |
| July 28, 2025 | 161.23 | 159.68 | 159.68 | 162.29 | 159.09 | 19.3M |
| July 25, 2025 | 163.5 | 161.43 | 161.43 | 163.59 | 161.05 | 12.44M |
| July 24, 2025 | 163 | 163.48 | 163.48 | 164.75 | 162.81 | 14.38M |
| July 23, 2025 | 163.25 | 162.77 | 162.77 | 164.14 | 161.88 | 14.29M |
| July 22, 2025 | 163.3 | 163.04 | 163.04 | 164.41 | 162.73 | 13.62M |
| July 21, 2025 | 162.5 | 163.02 | 163.02 | 165.6 | 162.49 | 29.81M |
| July 18, 2025 | 160.1 | 162.37 | 162.37 | 162.75 | 160.1 | 30.73M |
| July 17, 2025 | 157.5 | 159.9 | 159.9 | 160.7 | 157.12 | 21.73M |
| July 16, 2025 | 159 | 157.33 | 157.33 | 159.27 | 157 | 14.59M |
| July 15, 2025 | 160.26 | 159 | 159 | 160.85 | 157.95 | 17.99M |
| July 14, 2025 | 159.84 | 160.44 | 160.44 | 161.12 | 159.3 | 15.13M |
| July 11, 2025 | 160.64 | 159.84 | 159.84 | 161.62 | 159.32 | 20.69M |
| July 10, 2025 | 160 | 160.66 | 160.66 | 161.55 | 159.28 | 17.56M |
| July 09, 2025 | 161.95 | 159 | 159 | 161.95 | 157.51 | 29.84M |
| July 08, 2025 | 162.45 | 161.97 | 161.97 | 162.9 | 161.6 | 11.4M |
| July 07, 2025 | 163 | 162.4 | 162.4 | 163.35 | 160.05 | 17.47M |
| July 04, 2025 | 165.91 | 163.01 | 163.01 | 166.49 | 162 | 22.93M |
| July 03, 2025 | 166 | 165.91 | 165.91 | 168.78 | 165.21 | 60.57M |
| July 02, 2025 | 160.06 | 165.88 | 165.88 | 166.15 | 159.83 | 63.31M |
| July 01, 2025 | 160.01 | 160.06 | 160.06 | 160.44 | 157.73 | 17.82M |
| June 30, 2025 | 160.99 | 159.76 | 159.76 | 162.2 | 159.5 | 15.84M |
| June 27, 2025 | 161 | 161.76 | 161.76 | 163.3 | 160.7 | 28.34M |
| June 26, 2025 | 156.87 | 160.54 | 160.54 | 161.1 | 156.45 | 40.65M |
| June 25, 2025 | 155.9 | 156.39 | 156.39 | 156.9 | 155.51 | 18.24M |
| June 24, 2025 | 153.8 | 155.03 | 155.03 | 156.97 | 153.64 | 25.4M |
| June 23, 2025 | 150.5 | 152.43 | 152.43 | 153.3 | 150.48 | 17.1M |
| June 20, 2025 | 150.75 | 151.97 | 151.97 | 153.17 | 150.63 | 29.94M |
| June 19, 2025 | 152 | 151 | 151 | 152.45 | 150.5 | 20.15M |
| June 18, 2025 | 152.2 | 152.11 | 152.11 | 153.2 | 150.8 | 14.86M |
| June 17, 2025 | 153.81 | 152.6 | 152.6 | 154.89 | 152.35 | 16.74M |
| June 16, 2025 | 152.01 | 154.17 | 154.17 | 154.5 | 150.84 | 16.19M |
| June 13, 2025 | 149.8 | 152.13 | 152.13 | 152.5 | 149.8 | 24.28M |
| June 12, 2025 | 156 | 152.89 | 152.89 | 156.26 | 151.85 | 27.85M |
| June 11, 2025 | 156.45 | 156.41 | 156.41 | 157.53 | 155.31 | 17.6M |
| June 10, 2025 | 158 | 155.68 | 155.68 | 159.3 | 155.5 | 22.76M |
| June 09, 2025 | 157.69 | 157.32 | 157.32 | 158.2 | 156.82 | 15.32M |
| June 06, 2025 | 155.7 | 157.49 | 157.49 | 157.88 | 154.25 | 25.8M |
| June 05, 2025 | 158.86 | 157.97 | 157.97 | 159.09 | 157.05 | 23.71M |
| June 04, 2025 | 157.5 | 158.18 | 158.18 | 158.98 | 156.81 | 16.66M |
| June 03, 2025 | 159.04 | 157.35 | 157.35 | 160.65 | 157.17 | 28.4M |
| June 02, 2025 | 159 | 159.04 | 159.04 | 160.12 | 157.3 | 31.37M |
| May 30, 2025 | 163.11 | 161.02 | 161.02 | 163.89 | 160.51 | 32.74M |
| May 29, 2025 | 162.19 | 163.12 | 163.12 | 163.95 | 161.5 | 26.45M |
| May 28, 2025 | 162.4 | 161.24 | 161.24 | 162.69 | 160.65 | 13.04M |
| May 27, 2025 | 162.51 | 161.66 | 161.66 | 163.9 | 160.62 | 23.3M |
| May 26, 2025 | 163.1 | 162.51 | 162.51 | 165.55 | 162.05 | 25.58M |