202.48
+9.2(+4.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 195.26 | 202.48 | 202.48 | 205.5 | 192.92 | 26,268 |
| August 14, 2025 | 200 | 193.28 | 193.28 | 207.88 | 170.99 | 20,370 |
| August 13, 2025 | 205.84 | 200.3 | 200.3 | 205.84 | 198.65 | 4,213 |
| August 12, 2025 | 208.91 | 202.1 | 202.1 | 208.91 | 200.46 | 4,518 |
| August 11, 2025 | 197.6 | 203.76 | 203.76 | 211 | 197.6 | 9,190 |
| August 08, 2025 | 204.04 | 199.78 | 199.78 | 204.97 | 197.81 | 4,545 |
| August 07, 2025 | 198.2 | 198.66 | 198.66 | 206.89 | 197.43 | 9,234 |
| August 06, 2025 | 202.88 | 199.84 | 199.84 | 205 | 196.86 | 11,125 |
| August 05, 2025 | 203.01 | 199.59 | 199.59 | 207.66 | 197 | 5,358 |
| August 04, 2025 | 200.02 | 200.01 | 200.01 | 208 | 198.4 | 21,091 |
| August 01, 2025 | 208.9 | 202.58 | 202.58 | 221.01 | 198.61 | 35,629 |
| July 31, 2025 | 201 | 206.07 | 206.07 | 214.19 | 193.37 | 13,893 |
| July 30, 2025 | 200.01 | 204.64 | 204.64 | 206.01 | 200.01 | 7,320 |
| July 29, 2025 | 206.29 | 200.01 | 200.01 | 206.29 | 197 | 11,493 |
| July 28, 2025 | 196.88 | 206.28 | 206.28 | 209 | 190.11 | 24,668 |
| July 25, 2025 | 172.38 | 199.21 | 199.21 | 213.45 | 172.38 | 166,775 |
| July 24, 2025 | 177 | 177.88 | 177.88 | 181.95 | 173.07 | 2,567 |
| July 23, 2025 | 182.99 | 177.6 | 177.6 | 183.28 | 176 | 2,009 |
| July 22, 2025 | 178.32 | 182.18 | 182.18 | 188 | 173.01 | 7,787 |
| July 21, 2025 | 174 | 175.2 | 175.2 | 181.74 | 171.57 | 3,273 |
| July 18, 2025 | 175.99 | 174.68 | 174.68 | 178.75 | 172 | 2,655 |
| July 17, 2025 | 178.8 | 173.94 | 173.94 | 178.8 | 171.61 | 8,383 |
| July 16, 2025 | 194.3 | 177.35 | 177.35 | 194.3 | 175.02 | 17,454 |
| July 15, 2025 | 192.95 | 185.35 | 185.35 | 192.95 | 182.4 | 29,829 |
| July 14, 2025 | 166.01 | 194.35 | 194.35 | 196.75 | 161.68 | 45,886 |
| July 11, 2025 | 162 | 163.96 | 163.96 | 165 | 160.65 | 5,744 |
| July 10, 2025 | 164.51 | 163.6 | 163.6 | 167 | 162.01 | 2,410 |
| July 09, 2025 | 166.83 | 164.94 | 164.94 | 167 | 161.4 | 13,658 |
| July 08, 2025 | 167.05 | 160.91 | 160.91 | 168 | 160 | 6,449 |
| July 07, 2025 | 157.85 | 162.09 | 162.09 | 165 | 157.85 | 2,806 |
| July 04, 2025 | 162.88 | 160.62 | 160.62 | 165.34 | 159.21 | 3,271 |
| July 03, 2025 | 158.86 | 162.86 | 162.86 | 165.1 | 158.37 | 6,267 |
| July 02, 2025 | 165 | 162.14 | 162.14 | 165 | 159 | 2,177 |
| July 01, 2025 | 159 | 162.36 | 162.36 | 163.95 | 159 | 4,794 |
| June 30, 2025 | 157 | 162.03 | 162.03 | 163.99 | 154.61 | 14,258 |
| June 27, 2025 | 155.07 | 156.58 | 156.58 | 160 | 153.46 | 5,270 |
| June 26, 2025 | 159.74 | 154.98 | 154.98 | 162.74 | 150 | 159,480 |
| June 25, 2025 | 162.68 | 159.89 | 159.89 | 162.71 | 158.52 | 1,512 |
| June 24, 2025 | 162 | 160.45 | 160.45 | 162 | 159.5 | 1,530 |
| June 23, 2025 | 160 | 159.88 | 159.88 | 161 | 158.11 | 3,550 |
| June 20, 2025 | 161.26 | 160.99 | 160.99 | 162.83 | 158.44 | 3,217 |
| June 19, 2025 | 161 | 161.01 | 161.01 | 163.44 | 156.5 | 4,704 |
| June 18, 2025 | 164.04 | 162.22 | 162.22 | 164.04 | 158 | 6,944 |
| June 17, 2025 | 163.6 | 162.8 | 162.8 | 163.95 | 160.61 | 2,529 |
| June 16, 2025 | 163 | 162.7 | 162.7 | 163.98 | 160.5 | 1,991 |
| June 13, 2025 | 158.67 | 163.95 | 163.95 | 164 | 157.6 | 1,205 |
| June 12, 2025 | 163.9 | 162.5 | 162.5 | 164 | 161.21 | 2,463 |
| June 11, 2025 | 163.99 | 163.62 | 163.62 | 166.38 | 160.39 | 2,857 |
| June 10, 2025 | 162.99 | 163.57 | 163.57 | 164 | 156.26 | 12,428 |
| June 09, 2025 | 164 | 161.65 | 161.65 | 164 | 159.7 | 2,703 |
| June 06, 2025 | 159 | 162.52 | 162.52 | 166 | 156.2 | 5,579 |
| June 05, 2025 | 158.83 | 157.35 | 157.35 | 159.96 | 155.19 | 2,420 |
| June 04, 2025 | 158.5 | 156.8 | 156.8 | 161.9 | 150.1 | 3,635 |
| June 03, 2025 | 158.84 | 156.4 | 156.4 | 158.97 | 152.01 | 5,772 |
| June 02, 2025 | 156 | 151.3 | 151.3 | 159.74 | 150 | 3,500 |
| May 30, 2025 | 163.39 | 153.88 | 153.88 | 163.39 | 149 | 3,834 |
| May 29, 2025 | 160.93 | 155.17 | 155.17 | 160.93 | 154.16 | 2,455 |
| May 28, 2025 | 162.99 | 156.57 | 156.57 | 162.99 | 154.18 | 6,266 |
| May 27, 2025 | 162.95 | 160.55 | 160.55 | 162.95 | 156 | 4,678 |
| May 26, 2025 | 167.79 | 160.89 | 160.89 | 167.79 | 160.3 | 3,744 |