203.65
+4.72(+2.37%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 198.85 | 198.93 | 198.93 | 202.25 | 197 | 27,641 |
September 04, 2025 | 202.5 | 200.85 | 200.85 | 202.5 | 192.43 | 103,768 |
September 03, 2025 | 197 | 198.72 | 198.72 | 205 | 194.61 | 73,357 |
September 02, 2025 | 197 | 194.84 | 194.84 | 198.98 | 192.6 | 16,180 |
September 01, 2025 | 194.7 | 199.58 | 199.58 | 202 | 190.05 | 104,212 |
August 29, 2025 | 187.68 | 192.43 | 192.43 | 200 | 186.71 | 100,844 |
August 28, 2025 | 186 | 186.74 | 186.74 | 189.78 | 183.07 | 57,339 |
August 26, 2025 | 184 | 186.19 | 186.19 | 187.31 | 181.53 | 33,700 |
August 25, 2025 | 177 | 184.61 | 184.61 | 203.19 | 177 | 126,866 |
August 22, 2025 | 177.07 | 178.65 | 178.65 | 179.9 | 177.07 | 15,538 |
August 21, 2025 | 173.8 | 175.92 | 175.92 | 180.74 | 173.8 | 25,584 |
August 20, 2025 | 174.8 | 172.58 | 172.58 | 176.79 | 171.7 | 26,828 |
August 19, 2025 | 175.99 | 173.61 | 173.61 | 177.86 | 171.31 | 24,848 |
August 18, 2025 | 171.14 | 174.54 | 174.54 | 176.02 | 171.14 | 21,433 |
August 14, 2025 | 174.16 | 170.6 | 170.6 | 177.7 | 169.25 | 32,623 |
August 13, 2025 | 176.51 | 174.65 | 174.65 | 178.99 | 173.8 | 33,403 |
August 12, 2025 | 176.4 | 176.51 | 176.51 | 178.99 | 174.65 | 24,374 |
August 11, 2025 | 177.5 | 174.96 | 174.96 | 177.61 | 173.99 | 13,980 |
August 08, 2025 | 177 | 175.26 | 175.26 | 178.82 | 175.01 | 9,354 |
August 07, 2025 | 178 | 177.72 | 177.72 | 180 | 171.81 | 55,080 |
August 06, 2025 | 180.4 | 179.04 | 179.04 | 182.42 | 176.97 | 30,555 |
August 05, 2025 | 183 | 178.96 | 178.96 | 184.11 | 177.71 | 33,927 |
August 04, 2025 | 200.5 | 182.77 | 182.77 | 200.5 | 176.6 | 203,575 |
August 01, 2025 | 201.8 | 200.69 | 200.69 | 206.09 | 198 | 51,489 |
July 31, 2025 | 199.01 | 201.16 | 201.16 | 204.36 | 199 | 20,250 |
July 30, 2025 | 194.9 | 202.39 | 202.39 | 204 | 194.9 | 37,545 |
July 29, 2025 | 195.6 | 194.86 | 194.86 | 197.5 | 192.3 | 15,322 |
July 28, 2025 | 196.37 | 195.6 | 195.6 | 200.68 | 193 | 21,174 |
July 25, 2025 | 193.37 | 195.37 | 195.37 | 200.23 | 193.37 | 25,175 |
July 24, 2025 | 199 | 196.68 | 195.18 | 200.85 | 196 | 13,977 |
July 23, 2025 | 198.42 | 199.77 | 198.25 | 200.38 | 197.11 | 23,742 |
July 22, 2025 | 199.11 | 197.86 | 196.35 | 202.4 | 196.53 | 19,083 |
July 21, 2025 | 202.53 | 199.42 | 197.9 | 203.09 | 198.16 | 18,285 |
July 18, 2025 | 204.2 | 201.53 | 199.99 | 204.2 | 198.61 | 24,454 |
July 17, 2025 | 205.88 | 201.52 | 199.98 | 207.73 | 200.7 | 17,649 |
July 16, 2025 | 202 | 204.39 | 202.83 | 206.96 | 201.72 | 41,489 |
July 15, 2025 | 200 | 201.99 | 200.45 | 203.69 | 200 | 20,670 |
July 14, 2025 | 204 | 198.97 | 197.45 | 207.8 | 197.48 | 32,935 |
July 11, 2025 | 206.95 | 202.67 | 201.12 | 206.95 | 201.31 | 27,858 |
July 10, 2025 | 206.75 | 203.52 | 201.97 | 208.2 | 200.67 | 33,507 |
July 09, 2025 | 206.6 | 205.14 | 203.58 | 210 | 203.25 | 121,435 |
July 08, 2025 | 202.85 | 204.57 | 204.57 | 209.9 | 202.6 | 41,772 |
July 07, 2025 | 207 | 203.59 | 203.59 | 212.92 | 201.15 | 60,271 |
July 04, 2025 | 203.41 | 210.3 | 210.3 | 213 | 203.41 | 46,888 |
July 03, 2025 | 202.8 | 204.4 | 204.4 | 207.52 | 202.8 | 49,778 |
July 02, 2025 | 211 | 201.8 | 201.8 | 213.73 | 199.21 | 131,598 |
July 01, 2025 | 212 | 211.4 | 211.4 | 217.72 | 205.9 | 197,566 |
June 30, 2025 | 190 | 209.38 | 209.38 | 211.9 | 190 | 426,674 |
June 27, 2025 | 187.82 | 188.96 | 188.96 | 191.99 | 187.78 | 12,016 |
June 26, 2025 | 193 | 188.2 | 188.2 | 195.81 | 186.81 | 48,771 |
June 25, 2025 | 188.13 | 190.33 | 190.33 | 192.71 | 187.86 | 28,583 |
June 24, 2025 | 182.47 | 187.62 | 187.62 | 189.79 | 182.17 | 30,422 |
June 23, 2025 | 178.15 | 179.54 | 179.54 | 183.67 | 177.01 | 25,900 |
June 20, 2025 | 179.54 | 180.51 | 180.51 | 183.01 | 177.85 | 16,387 |
June 19, 2025 | 185.96 | 180.49 | 180.49 | 186.82 | 179 | 18,779 |
June 18, 2025 | 186.4 | 186.22 | 186.22 | 189.5 | 183.42 | 19,872 |
June 17, 2025 | 185.13 | 183.72 | 183.72 | 187.9 | 183.01 | 9,576 |
June 16, 2025 | 188 | 185.52 | 185.52 | 189.14 | 183.13 | 13,485 |
June 13, 2025 | 185.07 | 186.26 | 186.26 | 188.71 | 182.22 | 21,849 |
June 12, 2025 | 191.7 | 185.76 | 185.76 | 193.65 | 183.98 | 29,298 |