216.91
-6.64(-2.97%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 223.05 | 216.91 | 216.91 | 224.87 | 216.15 | 164,211 |
June 30, 2025 | 228.9 | 223.55 | 223.55 | 231.91 | 223 | 283,500 |
June 27, 2025 | 222.29 | 224.41 | 224.41 | 228.9 | 221.02 | 600,462 |
June 26, 2025 | 219.5 | 221.02 | 221.02 | 222.84 | 217.37 | 221,219 |
June 25, 2025 | 217 | 219.5 | 219.5 | 228.9 | 217 | 537,476 |
June 24, 2025 | 218.36 | 216.19 | 216.19 | 222.76 | 212.61 | 253,077 |
June 23, 2025 | 217.1 | 216.2 | 216.2 | 220 | 215.2 | 175,502 |
June 20, 2025 | 213.5 | 221.06 | 221.06 | 228.37 | 207.9 | 995,537 |
June 19, 2025 | 224.98 | 211.64 | 211.64 | 225.27 | 209 | 466,043 |
June 18, 2025 | 225.45 | 225.21 | 225.21 | 231.8 | 222.3 | 540,218 |
June 17, 2025 | 220.51 | 225.32 | 225.32 | 248.7 | 217.88 | 4.32M |
June 16, 2025 | 208.22 | 219.27 | 219.27 | 223.77 | 202 | 739,402 |
June 13, 2025 | 205 | 208.96 | 208.96 | 212 | 202.36 | 194,035 |
June 12, 2025 | 218.8 | 211.08 | 211.08 | 219.6 | 209.57 | 167,878 |
June 11, 2025 | 218.58 | 215.55 | 215.55 | 223 | 211.2 | 491,487 |
June 10, 2025 | 222.3 | 216.85 | 216.85 | 225 | 216 | 169,274 |
June 09, 2025 | 224 | 220.46 | 220.46 | 227 | 218.68 | 394,406 |
June 06, 2025 | 222.5 | 223.22 | 223.22 | 230.75 | 214.32 | 1.33M |
June 05, 2025 | 193.65 | 222.65 | 222.65 | 225.7 | 193.65 | 3.77M |
June 04, 2025 | 187.21 | 191.75 | 191.75 | 195.94 | 184.5 | 306,219 |
June 03, 2025 | 193.09 | 187.75 | 187.75 | 196.95 | 187.25 | 349,042 |
June 02, 2025 | 180.25 | 191.58 | 191.58 | 198 | 180.06 | 531,978 |
May 30, 2025 | 185.98 | 180.87 | 180.87 | 186.44 | 180.02 | 93,386 |
May 29, 2025 | 183.3 | 185.05 | 185.05 | 186.5 | 182.29 | 69,604 |
May 28, 2025 | 188.8 | 183.29 | 183.29 | 188.95 | 182.45 | 68,096 |
May 27, 2025 | 183.55 | 187.76 | 187.76 | 188.5 | 181.41 | 104,494 |
May 26, 2025 | 181.1 | 183.09 | 183.09 | 189.32 | 181.1 | 68,358 |
May 23, 2025 | 184.87 | 180.64 | 180.64 | 185.1 | 180 | 82,225 |
May 22, 2025 | 184.82 | 183.95 | 183.95 | 187.51 | 182.91 | 54,695 |
May 21, 2025 | 182.95 | 186.14 | 186.14 | 188.58 | 182.2 | 66,358 |
May 20, 2025 | 191.84 | 184.79 | 184.79 | 193.29 | 183.1 | 95,178 |
May 19, 2025 | 198 | 191.84 | 191.84 | 198 | 191.01 | 162,879 |
May 16, 2025 | 186.2 | 198.35 | 198.35 | 199.78 | 184.58 | 338,170 |
May 15, 2025 | 182.38 | 184.21 | 184.21 | 187.78 | 182.38 | 63,600 |
May 14, 2025 | 180.4 | 182.38 | 182.38 | 183.87 | 179.02 | 77,401 |
May 13, 2025 | 182.7 | 178.52 | 178.52 | 183.39 | 178 | 38,929 |
May 12, 2025 | 171.25 | 180.02 | 180.02 | 183.5 | 171.25 | 128,133 |
May 09, 2025 | 169.1 | 167.69 | 167.69 | 170 | 165.93 | 40,999 |
May 08, 2025 | 173.5 | 172.19 | 172.19 | 177.55 | 170.1 | 47,015 |
May 07, 2025 | 173 | 173.26 | 173.26 | 174.4 | 170.02 | 50,291 |
May 06, 2025 | 179.97 | 173.39 | 173.39 | 179.97 | 170 | 100,229 |
May 05, 2025 | 175 | 178.47 | 178.47 | 180.85 | 173.12 | 63,026 |
May 02, 2025 | 171.25 | 174.92 | 174.92 | 183.74 | 171.25 | 190,310 |
April 30, 2025 | 177 | 171.5 | 171.5 | 181 | 170.1 | 93,928 |
April 29, 2025 | 185.57 | 176.98 | 176.98 | 188.28 | 175.75 | 353,702 |
April 28, 2025 | 183.3 | 185.57 | 185.57 | 188.55 | 182.27 | 66,694 |
April 25, 2025 | 196 | 186.08 | 186.08 | 197.5 | 183.61 | 154,534 |
April 24, 2025 | 187.4 | 196.48 | 196.48 | 204 | 186.03 | 340,554 |
April 23, 2025 | 193 | 186.82 | 186.82 | 194.68 | 185.75 | 112,534 |
April 22, 2025 | 185.49 | 192.23 | 192.23 | 193.25 | 182.8 | 217,272 |
April 21, 2025 | 180.1 | 184.68 | 184.68 | 187.21 | 179.72 | 91,022 |
April 17, 2025 | 181.15 | 180.09 | 180.09 | 182.09 | 178 | 66,187 |
April 16, 2025 | 183.55 | 180.41 | 180.41 | 185.21 | 178.32 | 104,759 |
April 15, 2025 | 183.4 | 182.8 | 182.8 | 184.1 | 179 | 65,855 |
April 11, 2025 | 178.4 | 181.2 | 181.2 | 184 | 177.76 | 71,667 |
April 09, 2025 | 176.51 | 175.69 | 175.69 | 180.7 | 173.26 | 47,914 |
April 08, 2025 | 184.2 | 176.71 | 176.71 | 186.39 | 174.64 | 176,969 |
April 07, 2025 | 183.49 | 179.77 | 179.77 | 183.49 | 170.25 | 185,516 |
April 04, 2025 | 202 | 194.09 | 194.09 | 204.8 | 191.62 | 343,009 |
April 03, 2025 | 191.5 | 202.4 | 202.4 | 204.2 | 188.61 | 343,179 |