181.31
+0.08(+0.04%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 178.9 | 181.23 | 181.23 | 182.1 | 176.53 | 642,822 |
September 04, 2025 | 180 | 178.32 | 178.32 | 181.95 | 176.45 | 598,039 |
September 03, 2025 | 178.99 | 179.52 | 179.52 | 180.5 | 177 | 334,658 |
September 02, 2025 | 180 | 177.72 | 177.72 | 181.1 | 176 | 455,968 |
September 01, 2025 | 170 | 177.19 | 177.19 | 179 | 170 | 436,756 |
August 29, 2025 | 169.98 | 174.74 | 174.74 | 176.2 | 168.76 | 603,239 |
August 28, 2025 | 170.72 | 169.98 | 169.98 | 174 | 166.75 | 288,894 |
August 26, 2025 | 169.97 | 170.11 | 170.11 | 175 | 168.12 | 488,356 |
August 25, 2025 | 169 | 169.96 | 169.96 | 171.01 | 167.5 | 143,311 |
August 22, 2025 | 168.05 | 168.41 | 168.41 | 169.2 | 167.5 | 285,761 |
August 21, 2025 | 168.2 | 168.07 | 168.07 | 170.79 | 167.28 | 229,368 |
August 20, 2025 | 164.96 | 168.63 | 168.63 | 170.78 | 163.71 | 138,565 |
August 19, 2025 | 168.99 | 164.96 | 164.96 | 168.99 | 163.07 | 149,711 |
August 18, 2025 | 172.5 | 166.11 | 166.11 | 173.38 | 156.1 | 544,231 |
August 14, 2025 | 167.27 | 171.49 | 171.49 | 172.75 | 165.82 | 178,775 |
August 13, 2025 | 168.14 | 166.53 | 166.53 | 169.24 | 165.1 | 152,180 |
August 12, 2025 | 171.03 | 167.6 | 167.6 | 173.79 | 165.5 | 204,148 |
August 11, 2025 | 165.98 | 169.01 | 169.01 | 169.8 | 164.28 | 145,400 |
August 08, 2025 | 167 | 165.71 | 165.71 | 168.7 | 165.1 | 105,191 |
August 07, 2025 | 165.65 | 166.95 | 166.95 | 168.6 | 163.05 | 250,333 |
August 06, 2025 | 171.91 | 166.54 | 166.54 | 172.32 | 166 | 179,853 |
August 05, 2025 | 172.75 | 172.77 | 172.77 | 176.46 | 170.48 | 170,696 |
August 04, 2025 | 170.78 | 172.3 | 172.3 | 172.9 | 167.73 | 157,075 |
August 01, 2025 | 171.68 | 169.68 | 169.68 | 173.27 | 169 | 221,811 |
July 31, 2025 | 168.8 | 169.98 | 169.98 | 173.19 | 166.2 | 256,790 |
July 30, 2025 | 170.05 | 169.96 | 169.96 | 171.92 | 168.73 | 161,269 |
July 29, 2025 | 170.15 | 170.76 | 170.76 | 175 | 167.45 | 327,498 |
July 28, 2025 | 169.38 | 170.86 | 170.86 | 179.6 | 168.35 | 679,539 |
July 25, 2025 | 174.5 | 167.66 | 167.66 | 174.5 | 166.8 | 324,177 |
July 24, 2025 | 174 | 172.62 | 172.62 | 175.09 | 169.51 | 386,922 |
July 23, 2025 | 174 | 172.23 | 172.23 | 175.19 | 171 | 313,987 |
July 22, 2025 | 176.4 | 173.86 | 173.86 | 177.89 | 173.11 | 376,097 |
July 21, 2025 | 180.04 | 176.82 | 176.82 | 180.04 | 175.55 | 234,992 |
July 18, 2025 | 180.99 | 177.56 | 177.56 | 180.99 | 176.3 | 243,901 |
July 17, 2025 | 181 | 179.41 | 179.41 | 182.83 | 178.1 | 248,982 |
July 16, 2025 | 180.74 | 180.81 | 180.81 | 181.73 | 179 | 224,598 |
July 15, 2025 | 180 | 180.74 | 180.74 | 184.9 | 179.41 | 231,199 |
July 14, 2025 | 180 | 179.49 | 179.49 | 181.26 | 177.71 | 193,496 |
July 11, 2025 | 181.62 | 179.3 | 179.3 | 184.75 | 178.8 | 384,390 |
July 10, 2025 | 184.43 | 181.62 | 181.62 | 185.74 | 180.46 | 262,860 |
July 09, 2025 | 188.5 | 182.42 | 182.42 | 190.08 | 181.6 | 545,427 |
July 08, 2025 | 184.99 | 187.58 | 187.58 | 188.39 | 183 | 692,332 |
July 07, 2025 | 182 | 184.92 | 184.92 | 186.47 | 180.59 | 1.25M |
July 04, 2025 | 174.95 | 178.63 | 178.63 | 180 | 174.01 | 441,815 |
July 03, 2025 | 173.95 | 174.77 | 174.77 | 178.7 | 172.6 | 971,056 |
July 02, 2025 | 173.99 | 172.8 | 172.8 | 175.01 | 170.69 | 405,078 |
July 01, 2025 | 173.5 | 173.08 | 173.08 | 174.89 | 171.75 | 526,309 |
June 30, 2025 | 176.5 | 172.65 | 172.65 | 176.5 | 171.75 | 890,546 |
June 27, 2025 | 175 | 173.91 | 173.91 | 175.5 | 172.69 | 412,522 |
June 26, 2025 | 177 | 175.34 | 175.34 | 177 | 172.09 | 1.66M |
June 25, 2025 | 181.51 | 183.96 | 183.96 | 186.8 | 180.96 | 825,513 |
June 24, 2025 | 176 | 182.55 | 182.55 | 185 | 175.06 | 1.04M |
June 23, 2025 | 168 | 173.44 | 173.44 | 176.4 | 167.64 | 587,232 |
June 20, 2025 | 168.05 | 168.38 | 168.38 | 170.31 | 165.6 | 352,389 |
June 19, 2025 | 172.36 | 167.46 | 167.46 | 174.31 | 167 | 491,162 |
June 18, 2025 | 182.28 | 170.99 | 170.99 | 185 | 166.01 | 2.89M |
June 17, 2025 | 172.05 | 171.47 | 171.47 | 174.5 | 169.5 | 274,710 |
June 16, 2025 | 173.97 | 173.21 | 173.21 | 174.98 | 169 | 353,619 |
June 13, 2025 | 171 | 172.59 | 172.59 | 177.27 | 169.34 | 684,205 |
June 12, 2025 | 180 | 174.43 | 174.43 | 180.99 | 173.86 | 411,118 |