235.16
+29.93(+14.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 206 | 235.16 | 235.16 | 240.4 | 204.7 | 88.96M |
| August 21, 2025 | 204.09 | 205.23 | 205.23 | 211 | 200.55 | 8.85M |
| August 20, 2025 | 199.5 | 202.83 | 202.83 | 208 | 199.45 | 9.71M |
| August 19, 2025 | 196.9 | 198.64 | 198.64 | 199.85 | 194.6 | 6.25M |
| August 18, 2025 | 193 | 195.95 | 195.95 | 196.9 | 190.85 | 6.17M |
| August 14, 2025 | 186.54 | 189.9 | 189.9 | 193.93 | 183 | 7.87M |
| August 13, 2025 | 188.5 | 186.54 | 186.54 | 190.9 | 185.46 | 4.75M |
| August 12, 2025 | 187.58 | 187.66 | 187.66 | 188.91 | 184.01 | 3.26M |
| August 11, 2025 | 177.74 | 186.28 | 186.28 | 191.65 | 173.98 | 11.96M |
| August 08, 2025 | 180.86 | 177.27 | 177.27 | 180.86 | 175.05 | 2.31M |
| August 07, 2025 | 179.7 | 179.19 | 179.19 | 183 | 175.1 | 4.18M |
| August 06, 2025 | 180 | 180.84 | 180.84 | 182 | 174.58 | 5.35M |
| August 05, 2025 | 173.6 | 178.87 | 178.87 | 179.8 | 172.76 | 3.69M |
| August 04, 2025 | 169.94 | 172.83 | 172.83 | 173.5 | 168.65 | 1.86M |
| August 01, 2025 | 173 | 169.94 | 169.94 | 174.71 | 169 | 1.59M |
| July 31, 2025 | 169.2 | 173.66 | 173.66 | 179.25 | 167.08 | 5.79M |
| July 30, 2025 | 177.95 | 171.62 | 171.62 | 178 | 170.01 | 3.27M |
| July 29, 2025 | 181.45 | 177.77 | 177.77 | 181.64 | 173.6 | 9.29M |
| July 28, 2025 | 171.4 | 181.43 | 181.43 | 184.91 | 162.34 | 15.58M |
| July 25, 2025 | 171.8 | 171.9 | 171.9 | 174.6 | 168.35 | 7.54M |
| July 24, 2025 | 180.5 | 171.63 | 171.63 | 180.69 | 166.73 | 4.07M |
| July 23, 2025 | 184.59 | 180.73 | 180.73 | 184.68 | 179 | 1.7M |
| July 22, 2025 | 181.9 | 183.81 | 183.81 | 184.99 | 180.62 | 2.74M |
| July 21, 2025 | 177.81 | 180.55 | 180.55 | 182.9 | 175.99 | 2.22M |
| July 18, 2025 | 180.69 | 177.1 | 177.1 | 181.2 | 176.5 | 1.35M |
| July 17, 2025 | 179.55 | 179.66 | 179.66 | 182.49 | 178.33 | 1.78M |
| July 16, 2025 | 181.5 | 179.4 | 179.4 | 182.37 | 179 | 1.47M |
| July 15, 2025 | 184 | 181.43 | 181.43 | 185.34 | 181.01 | 1.57M |
| July 14, 2025 | 179.2 | 184.24 | 184.24 | 185 | 175.51 | 5.85M |
| July 11, 2025 | 185 | 179.81 | 179.81 | 185.8 | 178.62 | 3.87M |
| July 10, 2025 | 190.5 | 186.43 | 186.43 | 190.9 | 185.94 | 1.98M |
| July 09, 2025 | 187 | 189.46 | 189.46 | 191.2 | 186.81 | 2.87M |
| July 08, 2025 | 185.9 | 186.31 | 186.31 | 188 | 183 | 2.61M |
| July 07, 2025 | 192.38 | 185.9 | 185.9 | 192.48 | 184.39 | 3.42M |
| July 04, 2025 | 190 | 191.88 | 191.88 | 196 | 189.27 | 7.16M |
| July 03, 2025 | 191.8 | 187.81 | 187.81 | 191.8 | 187.22 | 2.43M |
| July 02, 2025 | 192 | 190.52 | 190.52 | 194.56 | 189 | 2.82M |
| July 01, 2025 | 193.25 | 191.77 | 191.77 | 195.5 | 190.66 | 4.05M |
| June 30, 2025 | 193.95 | 192.36 | 192.36 | 195.5 | 191.31 | 3.43M |
| June 27, 2025 | 197.13 | 192.79 | 192.79 | 198.69 | 192.15 | 4.39M |
| June 26, 2025 | 198.95 | 196.76 | 196.76 | 200.35 | 194.78 | 4.31M |
| June 25, 2025 | 205.9 | 197.38 | 197.38 | 207.44 | 196.56 | 6.91M |
| June 24, 2025 | 217 | 204.17 | 204.17 | 221.38 | 199 | 17.42M |
| June 23, 2025 | 194.44 | 214 | 214 | 214 | 193.45 | 17.78M |
| June 20, 2025 | 190 | 194.55 | 194.55 | 196.39 | 187.13 | 3.9M |
| June 19, 2025 | 196.94 | 189.54 | 189.54 | 199.49 | 188 | 4.23M |
| June 18, 2025 | 201.7 | 197.01 | 197.01 | 202.97 | 195.2 | 3.52M |
| June 17, 2025 | 195.18 | 201.03 | 201.03 | 201.7 | 193.45 | 7.77M |
| June 16, 2025 | 195.5 | 194.83 | 194.83 | 197 | 188.21 | 4.73M |
| June 13, 2025 | 180 | 194.02 | 194.02 | 196.25 | 179.1 | 11.74M |
| June 12, 2025 | 192.95 | 185.27 | 185.27 | 194.64 | 184.1 | 4.63M |
| June 11, 2025 | 201.1 | 192.13 | 192.13 | 201.1 | 186.01 | 11.38M |
| June 10, 2025 | 199.8 | 200.06 | 200.06 | 203.8 | 198.51 | 4.28M |
| June 09, 2025 | 205.99 | 199.3 | 199.3 | 206.54 | 197.2 | 6.97M |
| June 06, 2025 | 207.5 | 204.97 | 204.97 | 211.43 | 203.1 | 8.8M |
| June 05, 2025 | 204.6 | 205.98 | 205.98 | 208 | 196.03 | 12.09M |
| June 04, 2025 | 198.9 | 203.03 | 203.03 | 206.5 | 195.21 | 12.98M |
| June 03, 2025 | 198 | 197.89 | 197.89 | 201.2 | 191 | 11.67M |
| June 02, 2025 | 188.7 | 197.21 | 197.21 | 201.87 | 188.19 | 21.62M |
| May 30, 2025 | 189.58 | 188.92 | 188.92 | 194 | 185 | 23.6M |