226.51
-2.56(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 229.07 | 226.51 | 226.51 | 230.81 | 225.6 | 351,501 |
| August 21, 2025 | 231.01 | 229.07 | 229.07 | 232.99 | 228.2 | 248,715 |
| August 20, 2025 | 229.49 | 230.9 | 230.9 | 233.9 | 228.96 | 633,576 |
| August 19, 2025 | 225.61 | 228.93 | 228.93 | 229.8 | 224.62 | 556,501 |
| August 18, 2025 | 226.09 | 225.61 | 225.61 | 227.89 | 223.6 | 351,172 |
| August 14, 2025 | 224.97 | 223.73 | 223.73 | 224.97 | 222.1 | 210,892 |
| August 13, 2025 | 225.34 | 222.73 | 222.73 | 226.17 | 222.2 | 574,508 |
| August 12, 2025 | 233.16 | 225.04 | 225.04 | 233.16 | 224.32 | 629,080 |
| August 11, 2025 | 228 | 231.93 | 231.93 | 234.01 | 225.47 | 1M |
| August 08, 2025 | 224.05 | 228.18 | 228.18 | 230.99 | 224.05 | 669,827 |
| August 07, 2025 | 224.3 | 224.94 | 224.94 | 225.24 | 223.39 | 296,451 |
| August 06, 2025 | 225 | 225.24 | 225.24 | 226.88 | 223.65 | 323,487 |
| August 05, 2025 | 222.95 | 224.47 | 224.47 | 226.19 | 221.59 | 354,856 |
| August 04, 2025 | 224.69 | 221.96 | 221.96 | 224.78 | 221.07 | 307,890 |
| August 01, 2025 | 224.4 | 224.68 | 224.68 | 228.5 | 222.85 | 379,046 |
| July 31, 2025 | 225.1 | 223.18 | 223.18 | 228.5 | 221.65 | 434,924 |
| July 30, 2025 | 228.95 | 228.67 | 228.67 | 230.61 | 227.2 | 282,688 |
| July 29, 2025 | 233 | 227.04 | 227.04 | 233 | 226 | 665,782 |
| July 28, 2025 | 235.01 | 230.7 | 230.7 | 235.9 | 229.45 | 953,327 |
| July 25, 2025 | 245 | 234.35 | 234.35 | 245 | 231.02 | 1.95M |
| July 24, 2025 | 243.25 | 245.07 | 245.07 | 247.4 | 238.56 | 993,618 |
| July 23, 2025 | 239 | 242.55 | 242.55 | 244.6 | 237.57 | 811,732 |
| July 22, 2025 | 247 | 237.87 | 237.87 | 247 | 236.5 | 1.07M |
| July 21, 2025 | 242.8 | 245.31 | 245.31 | 253.49 | 242.8 | 3.77M |
| July 18, 2025 | 235 | 240.49 | 240.49 | 244.3 | 233.05 | 1.37M |
| July 17, 2025 | 237.9 | 234.13 | 234.13 | 242.9 | 232.51 | 911,500 |
| July 16, 2025 | 231.9 | 237.4 | 237.4 | 241.7 | 227.99 | 957,712 |
| July 15, 2025 | 235.81 | 232.58 | 232.58 | 237.58 | 231.37 | 320,427 |
| July 14, 2025 | 235.7 | 235.81 | 235.81 | 238.09 | 231.37 | 759,714 |
| July 11, 2025 | 234.4 | 233.15 | 233.15 | 238.47 | 229.21 | 1.06M |
| July 10, 2025 | 240.62 | 236.84 | 236.84 | 241.27 | 235.5 | 584,217 |
| July 09, 2025 | 238 | 240.62 | 240.62 | 242 | 233.7 | 1.75M |
| July 08, 2025 | 232.49 | 238.48 | 238.48 | 240.05 | 231 | 2.2M |
| July 07, 2025 | 222.99 | 233.14 | 233.14 | 239.2 | 222.99 | 4.6M |
| July 04, 2025 | 225.11 | 220.87 | 220.87 | 226.28 | 218.94 | 799,661 |
| July 03, 2025 | 227.89 | 225.14 | 225.14 | 231.98 | 223.39 | 2.13M |
| July 02, 2025 | 211.49 | 227.78 | 227.78 | 235 | 210.42 | 14.14M |
| July 01, 2025 | 210.25 | 211.41 | 211.41 | 213 | 210 | 778,182 |
| June 30, 2025 | 208.09 | 209.21 | 209.21 | 213.35 | 205.81 | 1.34M |
| June 27, 2025 | 208.4 | 205.8 | 205.8 | 216.96 | 204.8 | 2.87M |
| June 26, 2025 | 207.5 | 207.61 | 207.61 | 211.56 | 204.61 | 1.91M |
| June 25, 2025 | 202 | 207.29 | 207.29 | 214.6 | 198.1 | 14.3M |
| June 24, 2025 | 171 | 202.63 | 202.63 | 202.9 | 171 | 20.97M |
| June 23, 2025 | 168.99 | 169.09 | 169.09 | 170.3 | 168.27 | 156,368 |
| June 20, 2025 | 170.01 | 169.25 | 169.25 | 171.9 | 168.25 | 300,729 |
| June 19, 2025 | 173.59 | 171.46 | 171.46 | 174.1 | 170 | 155,880 |
| June 18, 2025 | 174.05 | 173.32 | 173.32 | 175.48 | 172.4 | 157,246 |
| June 17, 2025 | 175.5 | 174.46 | 174.46 | 177.33 | 173.65 | 182,251 |
| June 16, 2025 | 176.95 | 175.27 | 175.27 | 177.52 | 173.05 | 151,087 |
| June 13, 2025 | 172.4 | 177.36 | 177.36 | 177.95 | 172.1 | 217,385 |
| June 12, 2025 | 183.13 | 177.73 | 177.73 | 183.6 | 176.4 | 327,350 |
| June 11, 2025 | 177.97 | 182.32 | 182.32 | 184.35 | 177.24 | 958,095 |
| June 10, 2025 | 175.39 | 177.26 | 177.26 | 177.9 | 174.44 | 329,999 |
| June 09, 2025 | 174.05 | 174.22 | 174.22 | 175.95 | 173.89 | 322,633 |
| June 06, 2025 | 174 | 174.05 | 174.05 | 175.27 | 172.84 | 243,701 |
| June 05, 2025 | 174.85 | 174.03 | 174.03 | 176.65 | 173.7 | 234,199 |
| June 04, 2025 | 179.35 | 174.78 | 174.78 | 179.35 | 174.03 | 418,060 |
| June 03, 2025 | 177 | 178.51 | 178.51 | 179.69 | 175 | 316,417 |
| June 02, 2025 | 175 | 176.52 | 176.52 | 177 | 173.53 | 195,856 |
| May 30, 2025 | 178.5 | 174.96 | 174.96 | 178.5 | 174.59 | 283,783 |