153.54
-1.38(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 154.6 | 153.54 | 153.54 | 155.25 | 153.31 | 33,169 |
| August 21, 2025 | 158 | 154.92 | 154.92 | 158.85 | 154.44 | 57,793 |
| August 20, 2025 | 156.25 | 157.02 | 157.02 | 157.88 | 156.17 | 25,249 |
| August 19, 2025 | 157.2 | 156.62 | 156.62 | 157.5 | 156.14 | 32,565 |
| August 18, 2025 | 156.69 | 157 | 157 | 158.09 | 155.96 | 32,726 |
| August 14, 2025 | 158.1 | 155.66 | 155.66 | 159.7 | 155 | 81,839 |
| August 13, 2025 | 152.8 | 155.82 | 155.82 | 158 | 151.99 | 120,547 |
| August 12, 2025 | 155.9 | 152.13 | 152.13 | 155.9 | 152 | 40,503 |
| August 11, 2025 | 154.88 | 155.05 | 155.05 | 156.09 | 153.44 | 45,089 |
| August 08, 2025 | 160 | 154.88 | 154.88 | 160 | 154.11 | 31,791 |
| August 07, 2025 | 159 | 159.21 | 159.21 | 160.23 | 155.01 | 68,115 |
| August 06, 2025 | 154.27 | 159.72 | 159.72 | 163 | 153.07 | 191,367 |
| August 05, 2025 | 157.59 | 154.27 | 154.27 | 157.6 | 153.5 | 48,473 |
| August 04, 2025 | 156.1 | 156.77 | 156.77 | 158.1 | 156.1 | 36,844 |
| August 01, 2025 | 161 | 156.05 | 156.05 | 162.89 | 155.02 | 79,816 |
| July 31, 2025 | 158.51 | 160.53 | 160.53 | 161.38 | 156.41 | 71,722 |
| July 30, 2025 | 159.9 | 159.92 | 159.92 | 161.46 | 158.68 | 72,415 |
| July 29, 2025 | 156.1 | 158.59 | 158.59 | 161.8 | 156.1 | 116,067 |
| July 28, 2025 | 160 | 157.26 | 157.26 | 165.33 | 155.63 | 206,418 |
| July 25, 2025 | 168.29 | 164.92 | 164.92 | 168.99 | 164 | 95,880 |
| July 24, 2025 | 169.5 | 167.82 | 167.82 | 169.6 | 166.79 | 66,355 |
| July 23, 2025 | 170.01 | 168.53 | 168.53 | 170.3 | 167.5 | 46,093 |
| July 22, 2025 | 173.11 | 169.02 | 169.02 | 173.96 | 168.75 | 45,934 |
| July 21, 2025 | 169 | 172.96 | 172.96 | 174.9 | 168.72 | 117,142 |
| July 18, 2025 | 170.56 | 169.68 | 169.68 | 174.6 | 168.75 | 97,651 |
| July 17, 2025 | 170.7 | 170.55 | 170.55 | 172.8 | 170.16 | 65,490 |
| July 16, 2025 | 171 | 170.98 | 170.98 | 172 | 169.5 | 59,064 |
| July 15, 2025 | 166.6 | 170.42 | 170.42 | 174.29 | 166.6 | 161,174 |
| July 14, 2025 | 169.47 | 167.8 | 167.8 | 170.88 | 165.81 | 139,215 |
| July 11, 2025 | 174 | 169.47 | 169.47 | 174.5 | 168.35 | 164,161 |
| July 10, 2025 | 177.5 | 173.8 | 173.8 | 177.8 | 172.6 | 134,807 |
| July 09, 2025 | 179 | 176.94 | 176.94 | 180.78 | 175.11 | 225,797 |
| July 08, 2025 | 185 | 178.13 | 178.13 | 185.87 | 177.21 | 410,413 |
| July 07, 2025 | 185.8 | 185.79 | 185.79 | 190.77 | 184.35 | 815,520 |
| July 04, 2025 | 169 | 183.52 | 183.52 | 184.9 | 168.05 | 1.18M |
| July 03, 2025 | 168.99 | 169.39 | 169.39 | 171.74 | 167.6 | 118,275 |
| July 02, 2025 | 170.99 | 169.87 | 169.87 | 170.99 | 168.17 | 102,555 |
| July 01, 2025 | 169 | 169.08 | 169.08 | 171 | 167 | 121,629 |
| June 30, 2025 | 166.25 | 167.68 | 167.68 | 170.25 | 166.25 | 85,541 |
| June 27, 2025 | 165.25 | 166.09 | 166.09 | 167 | 163.81 | 72,314 |
| June 26, 2025 | 162.35 | 164.75 | 164.75 | 166 | 162.35 | 70,404 |
| June 25, 2025 | 164.5 | 164.58 | 164.58 | 167.1 | 161.72 | 132,572 |
| June 24, 2025 | 154.5 | 162.65 | 162.65 | 169 | 154.5 | 407,175 |
| June 23, 2025 | 152.34 | 153.08 | 153.08 | 155 | 150.6 | 126,206 |
| June 20, 2025 | 152.55 | 155.45 | 155.45 | 156.51 | 152.41 | 54,393 |
| June 19, 2025 | 157 | 152.72 | 152.72 | 158 | 151.25 | 78,213 |
| June 18, 2025 | 157.99 | 157.6 | 157.6 | 160.67 | 156.72 | 105,763 |
| June 17, 2025 | 162 | 157.35 | 157.35 | 162 | 156.55 | 70,095 |
| June 16, 2025 | 162.65 | 160.6 | 160.6 | 162.89 | 158.7 | 79,097 |
| June 13, 2025 | 165 | 161.05 | 161.05 | 166.65 | 157.32 | 253,391 |
| June 12, 2025 | 170.19 | 167.99 | 167.99 | 171.34 | 165.41 | 84,180 |
| June 11, 2025 | 170 | 169.66 | 169.66 | 174 | 167.7 | 204,696 |
| June 10, 2025 | 171.64 | 169.35 | 169.35 | 171.7 | 167.11 | 79,443 |
| June 09, 2025 | 163.56 | 170.36 | 170.36 | 176.37 | 163.56 | 375,212 |
| June 06, 2025 | 162.5 | 163.26 | 163.26 | 164 | 161.28 | 76,225 |
| June 05, 2025 | 166.5 | 161.69 | 161.69 | 167.32 | 160.32 | 71,263 |
| June 04, 2025 | 169.89 | 164.83 | 164.83 | 169.89 | 163.04 | 116,949 |
| June 03, 2025 | 167.01 | 168.87 | 168.87 | 170.12 | 166.31 | 117,560 |
| June 02, 2025 | 163 | 167.2 | 167.2 | 167.95 | 160.99 | 98,934 |
| May 30, 2025 | 165.99 | 162.98 | 162.98 | 166.26 | 162.35 | 48,820 |