185.64
-4.38(-2.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 190 | 185.64 | 185.64 | 190.54 | 185 | 539,734 |
| September 04, 2025 | 193.4 | 190.02 | 190.02 | 194.22 | 189.7 | 581,895 |
| September 03, 2025 | 190.04 | 191.9 | 191.9 | 193.78 | 187.01 | 1.17M |
| September 02, 2025 | 184.2 | 190.04 | 190.04 | 191.4 | 181.49 | 1.62M |
| September 01, 2025 | 173.78 | 184.33 | 184.33 | 186.23 | 172.82 | 1.54M |
| August 29, 2025 | 173.84 | 172.78 | 172.78 | 175.69 | 172.49 | 526,380 |
| August 28, 2025 | 177.2 | 173.67 | 173.67 | 177.55 | 172.19 | 811,039 |
| August 26, 2025 | 182 | 178.49 | 178.49 | 182 | 177.65 | 427,184 |
| August 25, 2025 | 183.89 | 182.82 | 182.82 | 185.4 | 182.21 | 456,546 |
| August 22, 2025 | 183 | 182.22 | 182.22 | 187.01 | 181.5 | 1.06M |
| August 21, 2025 | 186.39 | 183.09 | 183.09 | 186.97 | 182.48 | 566,205 |
| August 20, 2025 | 181.8 | 185.05 | 185.05 | 185.78 | 181.5 | 934,803 |
| August 19, 2025 | 179 | 181.07 | 181.07 | 181.9 | 177.21 | 705,068 |
| August 18, 2025 | 178.65 | 178.37 | 178.37 | 182 | 177.75 | 646,132 |
| August 14, 2025 | 179.44 | 177.55 | 177.55 | 180 | 177.01 | 773,649 |
| August 13, 2025 | 180.29 | 178.45 | 178.45 | 182.15 | 178 | 872,262 |
| August 12, 2025 | 185 | 179.83 | 179.83 | 189.79 | 179.04 | 2.17M |
| August 11, 2025 | 189.18 | 183.89 | 183.89 | 189.34 | 180.16 | 2.4M |
| August 08, 2025 | 193.72 | 192.05 | 192.05 | 194.8 | 190 | 374,563 |
| August 07, 2025 | 191 | 193.72 | 193.72 | 195.99 | 188.76 | 733,821 |
| August 06, 2025 | 195.62 | 195.96 | 195.96 | 198.32 | 194.51 | 449,180 |
| August 05, 2025 | 199 | 197.08 | 197.08 | 200.59 | 196.8 | 354,796 |
| August 04, 2025 | 198.4 | 199.27 | 199.27 | 201.31 | 195.06 | 657,008 |
| August 01, 2025 | 202 | 197.48 | 197.48 | 202.03 | 196.5 | 436,104 |
| July 31, 2025 | 200 | 201.31 | 201.31 | 202.59 | 198.12 | 357,870 |
| July 30, 2025 | 203 | 204.23 | 204.23 | 205.5 | 202.49 | 524,721 |
| July 29, 2025 | 195.99 | 202.02 | 202.02 | 203.25 | 195 | 594,109 |
| July 28, 2025 | 197.4 | 197.5 | 197.5 | 201.7 | 197 | 598,644 |
| July 25, 2025 | 203 | 201.53 | 201.53 | 203.46 | 199.8 | 602,422 |
| July 24, 2025 | 203.24 | 203.48 | 203.48 | 204.69 | 202.75 | 386,057 |
| July 23, 2025 | 203 | 203 | 203 | 204.5 | 202.6 | 406,530 |
| July 22, 2025 | 203.29 | 202.95 | 202.95 | 205.43 | 202.3 | 459,727 |
| July 21, 2025 | 205.25 | 202.48 | 202.48 | 205.9 | 201.94 | 817,084 |
| July 18, 2025 | 207.01 | 206.32 | 206.32 | 208.95 | 205.5 | 549,055 |
| July 17, 2025 | 208.88 | 206.95 | 206.95 | 210.19 | 206.31 | 552,165 |
| July 16, 2025 | 207.5 | 208.88 | 208.88 | 210.1 | 207.24 | 581,100 |
| July 15, 2025 | 204.99 | 207.7 | 207.7 | 208.49 | 204.99 | 758,794 |
| July 14, 2025 | 205 | 205.04 | 205.04 | 205.9 | 203.1 | 716,832 |
| July 11, 2025 | 205.65 | 205.13 | 205.13 | 208.79 | 204.68 | 666,600 |
| July 10, 2025 | 205.87 | 206.52 | 206.52 | 208.63 | 205.35 | 622,657 |
| July 09, 2025 | 206.52 | 205.87 | 205.87 | 209.48 | 205.15 | 902,086 |
| July 08, 2025 | 205.95 | 206.08 | 206.08 | 209.8 | 204.75 | 1.01M |
| July 07, 2025 | 210.25 | 205.67 | 205.67 | 213.88 | 205 | 1.19M |
| July 04, 2025 | 211.52 | 210.75 | 210.75 | 213.18 | 209.41 | 596,362 |
| July 03, 2025 | 213.13 | 211.52 | 211.52 | 215.65 | 211.07 | 659,257 |
| July 02, 2025 | 216.7 | 213.13 | 213.13 | 217.7 | 212.61 | 764,642 |
| July 01, 2025 | 212.9 | 216.77 | 216.77 | 218.44 | 212.45 | 1.26M |
| June 30, 2025 | 213.97 | 212.9 | 212.9 | 214.54 | 210.5 | 704,983 |
| June 27, 2025 | 214.5 | 212.71 | 212.71 | 215.8 | 211.84 | 700,726 |
| June 26, 2025 | 210 | 213.88 | 213.88 | 215.2 | 210 | 1.16M |
| June 25, 2025 | 208.14 | 210.37 | 210.37 | 212.26 | 208.14 | 880,791 |
| June 24, 2025 | 203.51 | 207.23 | 207.23 | 209.01 | 203.13 | 1.14M |
| June 23, 2025 | 200 | 200.42 | 200.42 | 201.7 | 199.1 | 817,003 |
| June 20, 2025 | 200.13 | 201.72 | 201.72 | 203 | 199.31 | 1.33M |
| June 19, 2025 | 204.9 | 198.84 | 198.84 | 206.8 | 198 | 1.92M |
| June 18, 2025 | 205 | 204.54 | 204.54 | 207.39 | 202.35 | 692,557 |
| June 17, 2025 | 206.1 | 205.03 | 205.03 | 210.84 | 204.1 | 1.2M |
| June 16, 2025 | 205.6 | 205.63 | 205.63 | 207.76 | 199.38 | 1.48M |
| June 13, 2025 | 203.96 | 206.24 | 206.24 | 208.2 | 202.21 | 1.26M |
| June 12, 2025 | 217.5 | 208.62 | 208.62 | 220.85 | 207.99 | 2.26M |