172.13
-1.75(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 173.5 | 172.13 | 172.13 | 174.7 | 171.5 | 1.07M |
| August 21, 2025 | 171.9 | 173.88 | 173.88 | 175.8 | 170.7 | 2.1M |
| August 20, 2025 | 166.02 | 170.88 | 170.43 | 172 | 165.8 | 1.76M |
| August 19, 2025 | 162.75 | 166.57 | 166.57 | 167.2 | 162.15 | 1.08M |
| August 18, 2025 | 159.53 | 163.08 | 163.08 | 165 | 153.61 | 5.25M |
| August 14, 2025 | 158.58 | 158.53 | 158.53 | 160 | 155 | 860,648 |
| August 13, 2025 | 159.23 | 157.69 | 157.69 | 159.23 | 154.41 | 898,329 |
| August 12, 2025 | 154 | 157.69 | 157.69 | 159.69 | 153.61 | 1.23M |
| August 11, 2025 | 153 | 153.43 | 153.43 | 155.25 | 151.46 | 519,798 |
| August 08, 2025 | 152.96 | 153.56 | 153.56 | 155.24 | 151.7 | 645,250 |
| August 07, 2025 | 150 | 154.02 | 154.02 | 154.85 | 148.29 | 1.14M |
| August 06, 2025 | 150.39 | 150.5 | 150.5 | 152.36 | 144.74 | 2.13M |
| August 05, 2025 | 161.05 | 150.39 | 150.39 | 162.45 | 149.6 | 2.06M |
| August 04, 2025 | 160.45 | 160.82 | 160.82 | 162 | 158.37 | 1.09M |
| August 01, 2025 | 168.91 | 160.43 | 160.43 | 170.1 | 158.61 | 1.25M |
| July 31, 2025 | 166.2 | 169.34 | 169.34 | 176.4 | 164.6 | 4.52M |
| July 30, 2025 | 169.45 | 167.02 | 167.02 | 172.6 | 165 | 1.2M |
| July 29, 2025 | 171.24 | 168.98 | 168.98 | 175.02 | 167.81 | 1.8M |
| July 28, 2025 | 170.46 | 171.24 | 171.24 | 178.53 | 166.94 | 3.47M |
| July 25, 2025 | 178.5 | 170.46 | 170.46 | 180.53 | 169.29 | 2.66M |
| July 24, 2025 | 185.5 | 176.8 | 176.8 | 186.9 | 175 | 1.87M |
| July 23, 2025 | 187 | 184.66 | 184.66 | 188.29 | 181.4 | 2.23M |
| July 22, 2025 | 177.6 | 186.22 | 186.22 | 187 | 177.33 | 7.19M |
| July 21, 2025 | 179 | 177.1 | 177.1 | 183.3 | 175.5 | 2.18M |
| July 18, 2025 | 180 | 178.54 | 178.54 | 181.9 | 173.01 | 4.05M |
| July 17, 2025 | 167.29 | 177.69 | 177.69 | 180 | 166.5 | 10.04M |
| July 16, 2025 | 165.2 | 165.92 | 165.92 | 169 | 165.2 | 978,842 |
| July 15, 2025 | 165.01 | 164.65 | 164.65 | 169.84 | 164.25 | 1.34M |
| July 14, 2025 | 163 | 164.77 | 164.77 | 167.6 | 162.01 | 1.98M |
| July 11, 2025 | 169.3 | 162.87 | 162.87 | 171.05 | 162 | 1.54M |
| July 10, 2025 | 164.8 | 169.31 | 169.31 | 170.1 | 164.65 | 1.08M |
| July 09, 2025 | 164.62 | 166.41 | 166.41 | 169.44 | 163.71 | 1.75M |
| July 08, 2025 | 157.84 | 164.52 | 164.52 | 165.3 | 157 | 1.87M |
| July 07, 2025 | 165 | 157.25 | 157.25 | 167.08 | 155.36 | 1.62M |
| July 04, 2025 | 158.15 | 164.17 | 164.17 | 167.2 | 158.15 | 4.91M |
| July 03, 2025 | 160 | 158.09 | 158.09 | 160.8 | 157.51 | 567,191 |
| July 02, 2025 | 161.21 | 157.31 | 157.31 | 162.09 | 156.05 | 933,868 |
| July 01, 2025 | 163.6 | 160.5 | 160.5 | 165.53 | 159.6 | 647,064 |
| June 30, 2025 | 162.93 | 163.53 | 163.53 | 167.33 | 160.32 | 1.12M |
| June 27, 2025 | 166.36 | 162.32 | 162.32 | 169.31 | 161 | 1.13M |
| June 26, 2025 | 165 | 164.83 | 164.83 | 167.4 | 162.4 | 1.49M |
| June 25, 2025 | 158.46 | 164.83 | 164.83 | 165.69 | 156.7 | 2.25M |
| June 24, 2025 | 158.88 | 156.86 | 156.86 | 160.79 | 152.75 | 1.14M |
| June 23, 2025 | 156.25 | 155.63 | 155.63 | 158.54 | 155.2 | 635,165 |
| June 20, 2025 | 161.63 | 158.71 | 158.71 | 163.42 | 158.34 | 728,512 |
| June 19, 2025 | 165.42 | 162.85 | 162.85 | 166.23 | 159.25 | 946,227 |
| June 18, 2025 | 160.99 | 164.54 | 164.54 | 166.04 | 159.76 | 806,182 |
| June 17, 2025 | 165.95 | 162.16 | 162.16 | 165.95 | 160.2 | 719,595 |
| June 16, 2025 | 160.3 | 163.46 | 163.46 | 164 | 156.86 | 1.79M |
| June 13, 2025 | 159.85 | 161.2 | 161.2 | 164.24 | 158.16 | 831,821 |
| June 12, 2025 | 171 | 163.95 | 163.95 | 171.87 | 163.1 | 854,443 |
| June 11, 2025 | 174.5 | 171.07 | 171.07 | 176.46 | 169 | 869,800 |
| June 10, 2025 | 170.5 | 173.14 | 173.14 | 174.55 | 168.01 | 1.13M |
| June 09, 2025 | 171.86 | 169.8 | 169.8 | 171.86 | 166.68 | 1.35M |
| June 06, 2025 | 174.21 | 169.53 | 169.53 | 176.04 | 168.66 | 1.32M |
| June 05, 2025 | 176.1 | 175.17 | 175.17 | 179.05 | 172.24 | 1.56M |
| June 04, 2025 | 171.45 | 176.24 | 176.24 | 177.9 | 170.35 | 1.5M |
| June 03, 2025 | 175.44 | 172.31 | 172.31 | 178.25 | 170.1 | 2.36M |
| June 02, 2025 | 173.99 | 174.81 | 174.81 | 177 | 171.46 | 2.38M |
| May 30, 2025 | 159.11 | 172.62 | 172.62 | 173.9 | 159.11 | 4.64M |