214.93
+1.35(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 215 | 214.93 | 214.93 | 216.94 | 214.5 | 168,644 |
| August 14, 2025 | 213.5 | 213.58 | 213.58 | 218.19 | 211.8 | 231,839 |
| August 13, 2025 | 213.45 | 212.88 | 212.88 | 214.79 | 212.75 | 129,627 |
| August 12, 2025 | 211.13 | 213.3 | 213.3 | 214.29 | 211.13 | 113,259 |
| August 11, 2025 | 208.5 | 211.13 | 211.13 | 211.95 | 207 | 118,325 |
| August 08, 2025 | 209 | 207.72 | 207.72 | 211.31 | 207 | 112,439 |
| August 07, 2025 | 209.1 | 208.14 | 208.14 | 210.4 | 205.5 | 220,035 |
| August 06, 2025 | 212.12 | 209.99 | 209.99 | 213.25 | 208.8 | 101,031 |
| August 05, 2025 | 211.52 | 212.11 | 212.11 | 213.4 | 211 | 63,572 |
| August 04, 2025 | 208.25 | 212.31 | 212.31 | 215.04 | 207.33 | 224,128 |
| August 01, 2025 | 209.06 | 208.15 | 208.15 | 212.59 | 207.83 | 160,487 |
| July 31, 2025 | 209 | 210.36 | 210.36 | 213.09 | 209 | 127,262 |
| July 30, 2025 | 214.2 | 213.37 | 213.37 | 215.91 | 213 | 100,793 |
| July 29, 2025 | 211 | 214.69 | 214.69 | 215.5 | 210.11 | 135,369 |
| July 28, 2025 | 214.55 | 211.13 | 211.13 | 218.79 | 210.51 | 180,127 |
| July 25, 2025 | 219.5 | 215.9 | 215.9 | 221 | 215.4 | 186,780 |
| July 24, 2025 | 220 | 220.95 | 220.95 | 222 | 219.21 | 190,838 |
| July 23, 2025 | 224.16 | 220.18 | 220.18 | 226.79 | 219.5 | 295,498 |
| July 22, 2025 | 221.9 | 224.16 | 224.16 | 225 | 220.6 | 465,661 |
| July 21, 2025 | 221 | 221.27 | 221.27 | 222.87 | 220 | 432,468 |
| July 18, 2025 | 215.4 | 219.91 | 219.91 | 221.55 | 214 | 485,629 |
| July 17, 2025 | 216.2 | 215.39 | 215.39 | 218.4 | 215.1 | 129,450 |
| July 16, 2025 | 216.96 | 215.75 | 215.75 | 218.45 | 215.1 | 692,481 |
| July 15, 2025 | 213.55 | 216.96 | 216.96 | 220 | 213.55 | 212,030 |
| July 14, 2025 | 215.5 | 214.62 | 214.62 | 215.8 | 213.2 | 108,446 |
| July 11, 2025 | 218.4 | 216.1 | 216.1 | 218.49 | 214.81 | 141,735 |
| July 10, 2025 | 219.04 | 218.65 | 218.65 | 220.5 | 217.62 | 287,637 |
| July 09, 2025 | 215.4 | 217.95 | 217.95 | 219.85 | 213.78 | 429,265 |
| July 08, 2025 | 212.5 | 214.2 | 214.2 | 216.89 | 211.1 | 176,269 |
| July 07, 2025 | 214.65 | 212.73 | 212.73 | 215.36 | 212.04 | 143,587 |
| July 04, 2025 | 215 | 214.78 | 214.78 | 220.95 | 214.05 | 468,370 |
| July 03, 2025 | 214.65 | 214.67 | 214.67 | 215.93 | 213.77 | 141,681 |
| July 02, 2025 | 214 | 213.63 | 213.63 | 214.89 | 212.1 | 115,127 |
| July 01, 2025 | 214.04 | 212.93 | 212.93 | 215.98 | 212.1 | 127,510 |
| June 30, 2025 | 214.5 | 214.04 | 214.04 | 214.9 | 212.5 | 138,068 |
| June 27, 2025 | 212.4 | 213.9 | 213.9 | 215.9 | 211.49 | 327,728 |
| June 26, 2025 | 213 | 211.02 | 211.02 | 214.01 | 209.98 | 156,922 |
| June 25, 2025 | 208.6 | 212.63 | 212.63 | 213.48 | 208.6 | 229,421 |
| June 24, 2025 | 206.6 | 207.95 | 207.95 | 209 | 206 | 169,580 |
| June 23, 2025 | 204.5 | 205.54 | 205.54 | 206 | 201.31 | 158,758 |
| June 20, 2025 | 203.51 | 203.26 | 203.26 | 205.5 | 201.7 | 142,375 |
| June 19, 2025 | 206.24 | 203.5 | 203.5 | 207.7 | 202.53 | 184,474 |
| June 18, 2025 | 209.01 | 206.24 | 206.24 | 210.26 | 205.62 | 174,076 |
| June 17, 2025 | 212.3 | 209.28 | 209.28 | 214 | 209 | 199,580 |
| June 16, 2025 | 212 | 212.44 | 212.44 | 215 | 208.35 | 227,676 |
| June 13, 2025 | 213 | 213.09 | 213.09 | 214.92 | 210.3 | 207,601 |
| June 12, 2025 | 220 | 214.3 | 214.3 | 222.6 | 213.1 | 356,082 |
| June 11, 2025 | 216.5 | 218.95 | 218.95 | 222.9 | 215.71 | 497,789 |
| June 10, 2025 | 217.69 | 216.12 | 216.12 | 219 | 214.24 | 269,650 |
| June 09, 2025 | 213.9 | 216.81 | 216.81 | 217.99 | 213.9 | 224,011 |
| June 06, 2025 | 214.02 | 213.69 | 213.69 | 214.9 | 212.61 | 155,381 |
| June 05, 2025 | 214.9 | 214.03 | 214.03 | 216.68 | 213.01 | 329,068 |
| June 04, 2025 | 211.44 | 213.26 | 213.26 | 213.74 | 210.24 | 177,454 |
| June 03, 2025 | 212.35 | 210.63 | 210.63 | 213.85 | 210.21 | 178,821 |
| June 02, 2025 | 212 | 211.07 | 211.07 | 213 | 210.38 | 186,002 |
| May 30, 2025 | 211.5 | 212.42 | 212.42 | 214.11 | 211.5 | 167,577 |
| May 29, 2025 | 212.5 | 212.5 | 212.5 | 214 | 211.75 | 126,661 |
| May 28, 2025 | 213 | 212.14 | 212.14 | 214.25 | 211.8 | 152,748 |
| May 27, 2025 | 213.8 | 212.87 | 212.87 | 214.29 | 212.1 | 115,223 |
| May 26, 2025 | 212.35 | 213.44 | 213.44 | 214.64 | 212.35 | 170,907 |