153.67
+0.59(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 154.5 | 153.67 | 153.67 | 155.69 | 152.84 | 2,490 |
| August 21, 2025 | 156.1 | 153.08 | 153.08 | 156.87 | 149.97 | 18,878 |
| August 20, 2025 | 155.31 | 154.94 | 154.94 | 159.45 | 154.3 | 16,898 |
| August 19, 2025 | 156.7 | 156.28 | 156.28 | 157.95 | 153.5 | 5,090 |
| August 18, 2025 | 154.21 | 155.51 | 155.51 | 156 | 153.1 | 1,482 |
| August 14, 2025 | 156.55 | 153.01 | 153.01 | 158.49 | 152 | 9,289 |
| August 13, 2025 | 154 | 157.52 | 157.52 | 157.99 | 154 | 5,488 |
| August 12, 2025 | 152.71 | 154.19 | 154.19 | 155.95 | 152.5 | 6,042 |
| August 11, 2025 | 153.3 | 152.48 | 152.48 | 153.95 | 149.21 | 7,725 |
| August 08, 2025 | 155 | 153.76 | 153.76 | 155.99 | 152.65 | 1,679 |
| August 07, 2025 | 158.99 | 153.56 | 153.56 | 158.99 | 152 | 7,970 |
| August 06, 2025 | 158.1 | 158.71 | 158.71 | 160.99 | 155.92 | 920 |
| August 05, 2025 | 161.99 | 156.75 | 156.75 | 161.99 | 155.22 | 11,972 |
| August 04, 2025 | 157.7 | 160.35 | 160.35 | 161.85 | 153.61 | 12,287 |
| August 01, 2025 | 161.5 | 155.88 | 155.88 | 161.5 | 153.31 | 6,633 |
| July 31, 2025 | 159.01 | 160.2 | 160.2 | 161.99 | 156 | 3,979 |
| July 30, 2025 | 162.37 | 160.52 | 160.52 | 162.89 | 159 | 5,438 |
| July 29, 2025 | 158.26 | 161.57 | 161.57 | 163.03 | 158.26 | 5,963 |
| July 28, 2025 | 161.25 | 160.46 | 160.46 | 162.8 | 158.41 | 7,966 |
| July 25, 2025 | 160.28 | 161.25 | 161.25 | 162.1 | 154.85 | 13,810 |
| July 24, 2025 | 162.1 | 159.7 | 159.7 | 162.73 | 158.61 | 10,580 |
| July 23, 2025 | 165.6 | 162.78 | 162.78 | 168.5 | 158.57 | 22,563 |
| July 22, 2025 | 158.81 | 163.64 | 163.64 | 165 | 156.56 | 54,867 |
| July 21, 2025 | 153.18 | 158.02 | 158.02 | 158.9 | 153.18 | 13,942 |
| July 18, 2025 | 154.95 | 154.37 | 154.37 | 155.9 | 152.54 | 4,652 |
| July 17, 2025 | 153 | 153.89 | 153.89 | 155.36 | 150.05 | 13,423 |
| July 16, 2025 | 153.13 | 152.27 | 152.27 | 154.25 | 151.81 | 5,214 |
| July 15, 2025 | 154 | 153.13 | 153.13 | 154.6 | 152.03 | 2,778 |
| July 14, 2025 | 155.6 | 153.48 | 153.48 | 155.6 | 152.16 | 2,779 |
| July 11, 2025 | 152.31 | 154.48 | 154.48 | 158.25 | 152.09 | 12,419 |
| July 10, 2025 | 151.3 | 153.43 | 153.43 | 155.99 | 150.36 | 11,029 |
| July 09, 2025 | 152.28 | 151.31 | 151.31 | 153.59 | 150.02 | 8,508 |
| July 08, 2025 | 152.95 | 153.55 | 153.55 | 155.36 | 152.07 | 1,170 |
| July 07, 2025 | 155.5 | 154.45 | 154.45 | 156.7 | 152.1 | 5,847 |
| July 04, 2025 | 155.17 | 155.57 | 155.57 | 158.39 | 153.09 | 14,784 |
| July 03, 2025 | 152.12 | 155.81 | 155.81 | 156.78 | 152.12 | 11,619 |
| July 02, 2025 | 152.91 | 152.46 | 152.46 | 154.04 | 150.55 | 6,680 |
| July 01, 2025 | 152.79 | 152.9 | 152.9 | 154.1 | 151.51 | 5,913 |
| June 30, 2025 | 149.1 | 152.94 | 152.94 | 153.28 | 149.1 | 8,585 |
| June 27, 2025 | 155.3 | 150.2 | 150.2 | 155.3 | 147.59 | 41,793 |
| June 26, 2025 | 155.71 | 154.19 | 154.19 | 155.99 | 154 | 4,329 |
| June 25, 2025 | 153.05 | 154.87 | 154.87 | 164.02 | 152.54 | 27,113 |
| June 24, 2025 | 151.7 | 152.53 | 152.53 | 153.25 | 149.03 | 11,242 |
| June 23, 2025 | 148.1 | 150.23 | 150.23 | 152.38 | 146.41 | 5,368 |
| June 20, 2025 | 148.93 | 149.48 | 149.48 | 151 | 147.31 | 2,847 |
| June 19, 2025 | 150.1 | 148.84 | 148.84 | 152.9 | 148.03 | 2,517 |
| June 18, 2025 | 153.2 | 150.93 | 150.93 | 155.58 | 150 | 5,923 |
| June 17, 2025 | 150.85 | 152.5 | 152.5 | 155.75 | 150.85 | 5,359 |
| June 16, 2025 | 149.5 | 152.37 | 152.37 | 153.19 | 148.96 | 4,937 |
| June 13, 2025 | 154.95 | 151.34 | 151.34 | 155.68 | 149.01 | 11,276 |
| June 12, 2025 | 155.65 | 154.95 | 154.95 | 159.7 | 153.39 | 11,492 |
| June 11, 2025 | 157.27 | 154.89 | 154.89 | 157.78 | 153.95 | 11,011 |
| June 10, 2025 | 159.4 | 157.26 | 157.26 | 160 | 156.03 | 9,085 |
| June 09, 2025 | 159.6 | 159.09 | 159.09 | 160.31 | 158 | 5,201 |
| June 06, 2025 | 159.7 | 158.36 | 158.36 | 161.69 | 157.91 | 6,278 |
| June 05, 2025 | 162.75 | 160.51 | 160.51 | 162.79 | 159.12 | 5,366 |
| June 04, 2025 | 166.75 | 161.26 | 161.26 | 166.75 | 160.99 | 16,489 |
| June 03, 2025 | 156.31 | 164.63 | 164.63 | 167.89 | 155.98 | 74,240 |
| June 02, 2025 | 156.15 | 157.84 | 157.84 | 157.85 | 155.05 | 2,682 |
| May 30, 2025 | 161 | 156.16 | 156.16 | 161 | 155.14 | 11,504 |