155.50
-1.06(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 155.94 | 155.5 | 155.5 | 160 | 154 | 11,671 |
| August 21, 2025 | 155.51 | 156.56 | 156.56 | 157.3 | 152.61 | 13,741 |
| August 20, 2025 | 156.34 | 154.17 | 154.17 | 158.98 | 153.5 | 20,349 |
| August 19, 2025 | 159.5 | 153.92 | 153.92 | 159.5 | 151.5 | 23,517 |
| August 18, 2025 | 160.21 | 155.78 | 155.78 | 162.34 | 155.1 | 28,287 |
| August 14, 2025 | 164.09 | 157.05 | 157.05 | 164.8 | 156.27 | 15,500 |
| August 13, 2025 | 153.74 | 162.85 | 162.85 | 163.99 | 151.2 | 36,088 |
| August 12, 2025 | 158.5 | 155.83 | 155.83 | 158.5 | 152.7 | 41,855 |
| August 11, 2025 | 153.2 | 152.77 | 152.77 | 156.69 | 151.05 | 22,474 |
| August 08, 2025 | 160.19 | 153.92 | 153.92 | 161.02 | 152.15 | 15,557 |
| August 07, 2025 | 155.92 | 158.63 | 158.63 | 159.9 | 155.85 | 4,177 |
| August 06, 2025 | 159.94 | 154.95 | 154.95 | 162.25 | 150.27 | 25,448 |
| August 05, 2025 | 165 | 157.41 | 157.41 | 167.07 | 155 | 35,583 |
| August 04, 2025 | 165.25 | 162.93 | 162.93 | 167.5 | 161.02 | 12,094 |
| August 01, 2025 | 161.15 | 163.62 | 163.62 | 165 | 161.15 | 13,545 |
| July 31, 2025 | 166.9 | 162.64 | 162.64 | 167.06 | 160.1 | 18,017 |
| July 30, 2025 | 169.9 | 167.24 | 167.24 | 173.93 | 165.6 | 21,148 |
| July 29, 2025 | 163 | 168.21 | 168.21 | 172 | 162.27 | 39,853 |
| July 28, 2025 | 170 | 163.35 | 163.35 | 170 | 162.26 | 39,680 |
| July 25, 2025 | 175.8 | 172.07 | 172.07 | 177.85 | 171.2 | 37,752 |
| July 24, 2025 | 171.5 | 174.4 | 174.4 | 184.17 | 165.67 | 287,112 |
| July 23, 2025 | 159 | 170.76 | 170.76 | 176.65 | 158.32 | 314,270 |
| July 22, 2025 | 155.14 | 159.54 | 159.54 | 160.58 | 154.42 | 27,578 |
| July 21, 2025 | 158.63 | 154.41 | 154.41 | 158.63 | 152.55 | 12,969 |
| July 18, 2025 | 156 | 157.91 | 157.91 | 158.9 | 153.1 | 24,037 |
| July 17, 2025 | 158.89 | 156.31 | 156.31 | 159.15 | 152.55 | 24,825 |
| July 16, 2025 | 153.99 | 157.99 | 157.99 | 159 | 150.48 | 32,979 |
| July 15, 2025 | 149.65 | 153.32 | 153.32 | 154 | 149.22 | 15,196 |
| July 14, 2025 | 146.92 | 149.49 | 149.49 | 150.35 | 146.54 | 7,904 |
| July 11, 2025 | 146.03 | 146.88 | 146.88 | 147 | 145.48 | 7,700 |
| July 10, 2025 | 145.8 | 145.79 | 145.79 | 146.9 | 143.64 | 7,910 |
| July 09, 2025 | 149.5 | 144.33 | 144.33 | 149.5 | 140.2 | 43,023 |
| July 08, 2025 | 147.45 | 149.21 | 149.21 | 149.64 | 146.9 | 11,468 |
| July 07, 2025 | 147.16 | 148.19 | 148.19 | 150.02 | 146.05 | 14,580 |
| July 04, 2025 | 148.16 | 146.43 | 146.43 | 153.65 | 142 | 49,774 |
| July 03, 2025 | 148.29 | 147.56 | 147.56 | 149.65 | 146.55 | 6,847 |
| July 02, 2025 | 150.5 | 148.73 | 148.73 | 154.45 | 146.65 | 57,103 |
| July 01, 2025 | 154.58 | 149.9 | 149.9 | 155.35 | 149.05 | 10,556 |
| June 30, 2025 | 152.9 | 154.14 | 154.14 | 154.65 | 152.73 | 8,626 |
| June 27, 2025 | 153.35 | 153.14 | 153.14 | 154.64 | 151.22 | 8,691 |
| June 26, 2025 | 149.65 | 152.31 | 152.31 | 153.8 | 148.13 | 15,662 |
| June 25, 2025 | 149.58 | 148.42 | 148.42 | 151.32 | 147.25 | 15,254 |
| June 24, 2025 | 148.73 | 148.88 | 148.88 | 152.25 | 148.05 | 14,432 |
| June 23, 2025 | 149.15 | 147.79 | 147.79 | 149.35 | 146.5 | 8,788 |
| June 20, 2025 | 148.82 | 148.32 | 148.32 | 149.35 | 146.52 | 14,840 |
| June 19, 2025 | 149.07 | 148.82 | 148.82 | 152.35 | 147.05 | 18,317 |
| June 18, 2025 | 148.95 | 149.06 | 149.06 | 152 | 147.2 | 13,319 |
| June 17, 2025 | 152.88 | 148.27 | 148.27 | 154.32 | 147.01 | 13,293 |
| June 16, 2025 | 151.65 | 152.88 | 152.88 | 153.99 | 151.65 | 9,582 |
| June 13, 2025 | 155.05 | 152.44 | 152.44 | 155.11 | 152.05 | 12,327 |
| June 12, 2025 | 160.99 | 155.45 | 155.45 | 163.5 | 155.15 | 61,050 |
| June 11, 2025 | 157.35 | 160.19 | 160.19 | 162.3 | 153.25 | 55,410 |
| June 10, 2025 | 156.46 | 154.31 | 154.31 | 160.09 | 153.25 | 38,592 |
| June 09, 2025 | 157.15 | 154.74 | 154.74 | 160.64 | 152.25 | 24,141 |
| June 06, 2025 | 149.82 | 156.18 | 156.18 | 157 | 149.82 | 72,258 |
| June 05, 2025 | 146.6 | 148 | 148 | 152 | 146.6 | 25,285 |
| June 04, 2025 | 146.32 | 147.79 | 147.79 | 148.9 | 146.32 | 9,850 |
| June 03, 2025 | 150 | 147.14 | 147.14 | 152.8 | 146.65 | 18,846 |
| June 02, 2025 | 146.15 | 149.81 | 149.81 | 151.9 | 145.09 | 63,813 |
| May 30, 2025 | 143.25 | 143.57 | 143.57 | 145.7 | 142.25 | 9,512 |