153.47
+0.78(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 152.67 | 153.47 | 153.47 | 160 | 151 | 2,086 |
| August 21, 2025 | 155 | 152.69 | 152.69 | 155 | 150.5 | 617 |
| August 20, 2025 | 154.8 | 151.18 | 151.18 | 155.44 | 150.6 | 649 |
| August 19, 2025 | 152.42 | 152.79 | 152.79 | 154 | 150.1 | 309 |
| August 18, 2025 | 149.5 | 152.42 | 152.42 | 157.99 | 149.5 | 484 |
| August 14, 2025 | 154.89 | 150.96 | 150.96 | 165 | 148.51 | 5,099 |
| August 13, 2025 | 154 | 155.97 | 155.97 | 158 | 148 | 1,569 |
| August 12, 2025 | 155.44 | 150 | 150 | 155.44 | 148 | 840 |
| August 11, 2025 | 154.2 | 152.96 | 152.96 | 154.2 | 152.35 | 450 |
| August 08, 2025 | 154 | 151.27 | 151.27 | 154 | 151 | 2,387 |
| August 07, 2025 | 150.58 | 151.99 | 151.99 | 154.44 | 150.11 | 1,579 |
| August 06, 2025 | 152.52 | 150.58 | 150.58 | 154.79 | 150.1 | 737 |
| August 05, 2025 | 154.71 | 152.52 | 152.52 | 154.98 | 151.2 | 345 |
| August 04, 2025 | 152.26 | 151.22 | 151.22 | 153.99 | 151.1 | 87 |
| August 01, 2025 | 155 | 153.09 | 153.09 | 155.29 | 151.1 | 1,078 |
| July 31, 2025 | 154 | 152.27 | 152.27 | 158.99 | 150 | 3,173 |
| July 30, 2025 | 154.75 | 150.42 | 150.42 | 154.8 | 150 | 1,257 |
| July 29, 2025 | 154.64 | 152.74 | 152.74 | 154.79 | 152.01 | 2,150 |
| July 28, 2025 | 156.41 | 152.82 | 152.82 | 158.89 | 150.99 | 3,411 |
| July 25, 2025 | 157.25 | 154.86 | 154.86 | 158.8 | 154.3 | 965 |
| July 24, 2025 | 158.3 | 159.54 | 159.54 | 162 | 156.62 | 2,099 |
| July 23, 2025 | 158.63 | 159.94 | 159.94 | 160.19 | 158.61 | 1,994 |
| July 22, 2025 | 160.4 | 159.17 | 159.17 | 160.4 | 158.01 | 1,328 |
| July 21, 2025 | 162.85 | 160.53 | 160.53 | 162.9 | 156.55 | 3,318 |
| July 18, 2025 | 162 | 159.51 | 159.51 | 163 | 159 | 5,316 |
| July 17, 2025 | 162.95 | 158.97 | 158.97 | 163 | 157 | 4,220 |
| July 16, 2025 | 167 | 160.44 | 160.44 | 171.9 | 158.2 | 37,161 |
| July 15, 2025 | 163.48 | 158.15 | 158.15 | 163.48 | 156.81 | 1,075 |
| July 14, 2025 | 154.02 | 161.53 | 161.53 | 163.79 | 154.02 | 1,508 |
| July 11, 2025 | 161.95 | 158.76 | 158.76 | 161.95 | 156 | 833 |
| July 10, 2025 | 167.5 | 161.95 | 161.95 | 167.5 | 157 | 5,568 |
| July 09, 2025 | 160.06 | 155.69 | 155.69 | 162.01 | 155 | 1,967 |
| July 08, 2025 | 166 | 161.92 | 161.92 | 166.83 | 156.61 | 4,152 |
| July 07, 2025 | 155.4 | 163.21 | 163.21 | 165 | 155.4 | 3,531 |
| July 04, 2025 | 161.06 | 162.36 | 162.36 | 164.89 | 158.01 | 5,756 |
| July 03, 2025 | 158.41 | 161.51 | 161.51 | 163.02 | 158.41 | 3,422 |
| July 02, 2025 | 162.21 | 161.28 | 161.28 | 162.78 | 160 | 1,758 |
| July 01, 2025 | 161.02 | 162.4 | 162.4 | 164 | 160.31 | 1,247 |
| June 30, 2025 | 158 | 162.07 | 162.07 | 164.9 | 158 | 2,559 |
| June 27, 2025 | 165.96 | 160.61 | 160.61 | 167 | 160 | 7,376 |
| June 26, 2025 | 171.8 | 163.11 | 163.11 | 171.8 | 160.21 | 5,942 |
| June 25, 2025 | 172.48 | 164.32 | 164.32 | 172.48 | 162.7 | 38,041 |
| June 24, 2025 | 149.59 | 169.52 | 169.52 | 173.67 | 147 | 139,484 |
| June 23, 2025 | 148.01 | 144.73 | 144.73 | 148.49 | 141.2 | 3,288 |
| June 20, 2025 | 149.51 | 143.96 | 143.96 | 149.51 | 143.4 | 3,014 |
| June 19, 2025 | 145.01 | 144.9 | 144.9 | 149.04 | 144 | 2,292 |
| June 18, 2025 | 149.14 | 146.91 | 146.91 | 150.2 | 145.99 | 4,143 |
| June 17, 2025 | 156 | 148.83 | 148.83 | 156 | 146 | 4,840 |
| June 16, 2025 | 145.9 | 152.81 | 152.81 | 154.5 | 145.9 | 3,724 |
| June 13, 2025 | 137.9 | 148.83 | 148.83 | 150.79 | 137.9 | 1,402 |
| June 12, 2025 | 149 | 151.44 | 151.44 | 153 | 148.76 | 1,954 |
| June 11, 2025 | 158 | 149.7 | 149.7 | 159 | 145.81 | 16,067 |
| June 10, 2025 | 158 | 151.75 | 151.75 | 158 | 151 | 1,567 |
| June 09, 2025 | 158 | 151.54 | 151.54 | 158 | 150.01 | 2,330 |
| June 06, 2025 | 156.73 | 151.32 | 151.32 | 156.73 | 151.01 | 872 |
| June 05, 2025 | 155.32 | 151.94 | 151.94 | 155.32 | 150.01 | 4,384 |
| June 04, 2025 | 157.99 | 152.14 | 152.14 | 157.99 | 149.52 | 789 |
| June 03, 2025 | 150.83 | 152.86 | 152.86 | 157.01 | 150.83 | 1,543 |
| June 02, 2025 | 149.48 | 151.71 | 151.71 | 154.99 | 149.43 | 5,588 |
| May 30, 2025 | 156.87 | 153.2 | 153.2 | 156.87 | 151 | 4,351 |