168.35
+0.67(+0.40%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
May 29, 2025 | 168.64 | 165.43 | 165.43 | 169.7 | 165 | 59,496 |
May 28, 2025 | 169.49 | 167.81 | 167.81 | 170.18 | 167.15 | 54,919 |
May 27, 2025 | 169 | 169.19 | 169.19 | 170.7 | 168.1 | 97,999 |
May 26, 2025 | 167.75 | 169.42 | 169.42 | 172 | 165.82 | 196,987 |
May 23, 2025 | 165.01 | 166.56 | 166.56 | 168.36 | 164 | 83,332 |
May 22, 2025 | 164 | 166.42 | 166.42 | 168.59 | 163 | 215,522 |
May 21, 2025 | 161.1 | 165.44 | 165.44 | 166 | 156 | 223,940 |
May 20, 2025 | 168.7 | 160.13 | 160.13 | 169.4 | 158.5 | 211,327 |
May 19, 2025 | 162.6 | 168.94 | 168.94 | 169.8 | 160.37 | 447,793 |
May 16, 2025 | 151.01 | 161.19 | 161.19 | 163 | 151.01 | 510,664 |
May 15, 2025 | 146.09 | 150.12 | 150.12 | 151.53 | 145.38 | 326,838 |
May 14, 2025 | 140 | 145.36 | 145.36 | 146.25 | 140 | 401,418 |
May 13, 2025 | 132.9 | 138.87 | 138.87 | 139.9 | 131.53 | 279,307 |
May 12, 2025 | 131.62 | 132.5 | 132.5 | 134.01 | 130.2 | 91,574 |
May 09, 2025 | 126 | 126.74 | 126.74 | 128.06 | 125.25 | 78,414 |
May 08, 2025 | 132.99 | 129.25 | 129.25 | 133.8 | 128.01 | 70,466 |
May 07, 2025 | 128.5 | 132.55 | 132.55 | 133 | 127.7 | 89,115 |
May 06, 2025 | 133.5 | 130.31 | 130.31 | 133.5 | 129.1 | 46,554 |
May 05, 2025 | 132.46 | 132.96 | 132.96 | 133.67 | 130.1 | 56,477 |
May 02, 2025 | 131.97 | 131.52 | 131.52 | 133.8 | 131 | 62,485 |
April 30, 2025 | 134.91 | 131.64 | 131.64 | 135.24 | 131.5 | 78,426 |
April 29, 2025 | 133.75 | 134.24 | 134.24 | 136.99 | 133.5 | 102,178 |
April 28, 2025 | 132.02 | 133.74 | 133.74 | 134.83 | 131.74 | 91,149 |
April 25, 2025 | 136.7 | 133.63 | 133.63 | 137.29 | 132.02 | 117,490 |
April 24, 2025 | 136.8 | 136.53 | 136.53 | 137.9 | 136.1 | 86,361 |
April 23, 2025 | 136 | 136.02 | 136.02 | 137 | 134.8 | 112,322 |
April 22, 2025 | 133.6 | 135.73 | 135.73 | 137.09 | 132.71 | 170,841 |
April 21, 2025 | 131.1 | 134.18 | 134.18 | 134.85 | 130.7 | 187,248 |
April 17, 2025 | 130.5 | 130.64 | 130.64 | 132.5 | 129.82 | 95,595 |
April 16, 2025 | 129 | 130.67 | 130.67 | 131.5 | 128.01 | 132,826 |
April 15, 2025 | 128 | 128.92 | 128.92 | 130.98 | 127.44 | 142,637 |
April 11, 2025 | 124 | 126.84 | 126.84 | 127.95 | 122.61 | 148,508 |
April 09, 2025 | 123.99 | 121.91 | 121.91 | 124.36 | 121.41 | 56,324 |
April 08, 2025 | 122.95 | 124.36 | 124.36 | 124.96 | 120.55 | 157,048 |
April 07, 2025 | 117.22 | 120.69 | 120.69 | 122.67 | 115.5 | 333,062 |
April 04, 2025 | 129.99 | 123.92 | 123.92 | 130.98 | 122 | 362,446 |
April 03, 2025 | 127 | 130.32 | 130.32 | 130.85 | 127 | 363,671 |
April 02, 2025 | 131.99 | 128.1 | 128.1 | 132.01 | 127.58 | 415,353 |
April 01, 2025 | 126.29 | 131.4 | 131.4 | 134.34 | 126.29 | 318,172 |