226.60
+0.42(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 226.18 | 227.1 | 227.1 | 228.42 | 225.01 | 49,567 |
| September 05, 2025 | 224.37 | 226.18 | 226.18 | 231.9 | 224.35 | 262,576 |
| September 04, 2025 | 225.02 | 224.37 | 224.37 | 226.6 | 220.81 | 119,994 |
| September 03, 2025 | 213.23 | 224.62 | 224.62 | 231.4 | 211.26 | 564,041 |
| September 02, 2025 | 209.5 | 213.23 | 213.23 | 214 | 207.11 | 51,820 |
| September 01, 2025 | 209.79 | 208.99 | 208.99 | 211.05 | 207.75 | 51,008 |
| August 29, 2025 | 208.33 | 207.7 | 207.7 | 211.18 | 206.5 | 35,973 |
| August 28, 2025 | 208.2 | 208.96 | 208.96 | 212.02 | 207.11 | 27,547 |
| August 26, 2025 | 213.51 | 209.65 | 209.65 | 214.89 | 209 | 36,496 |
| August 25, 2025 | 209.21 | 215.64 | 215.64 | 218.8 | 208.01 | 135,907 |
| August 22, 2025 | 207.92 | 208.52 | 208.52 | 210.18 | 207.04 | 14,597 |
| August 21, 2025 | 209.1 | 208.5 | 208.5 | 211.38 | 207.6 | 36,825 |
| August 20, 2025 | 204 | 208.16 | 208.16 | 210.2 | 204 | 42,610 |
| August 19, 2025 | 205.04 | 205.28 | 205.28 | 206.5 | 204 | 14,795 |
| August 18, 2025 | 206 | 204.88 | 204.88 | 206.57 | 203.15 | 35,343 |
| August 14, 2025 | 200.99 | 203.7 | 203.7 | 205.5 | 199.01 | 49,584 |
| August 13, 2025 | 201.25 | 200.08 | 200.08 | 203.78 | 199.35 | 51,948 |
| August 12, 2025 | 201.3 | 200.27 | 200.27 | 202.94 | 199 | 64,043 |
| August 11, 2025 | 202.5 | 200.59 | 200.59 | 203.5 | 199.01 | 26,901 |
| August 08, 2025 | 204 | 203.83 | 203.83 | 205.99 | 202 | 77,164 |
| August 07, 2025 | 209.9 | 203.89 | 203.89 | 211.4 | 201.25 | 40,141 |
| August 06, 2025 | 208.4 | 209.21 | 209.21 | 210.01 | 208.3 | 53,049 |
| August 05, 2025 | 209.28 | 208.39 | 208.39 | 209.44 | 208.3 | 19,469 |
| August 04, 2025 | 208.3 | 208.81 | 208.81 | 210.45 | 208.3 | 33,402 |
| August 01, 2025 | 208.5 | 208.44 | 208.44 | 212.3 | 208.3 | 45,348 |
| July 31, 2025 | 208.3 | 208.78 | 208.78 | 211.68 | 208.3 | 41,472 |
| July 30, 2025 | 209 | 208.68 | 208.68 | 212.55 | 207.7 | 91,199 |
| July 29, 2025 | 210 | 208.48 | 208.48 | 210.08 | 207.29 | 30,982 |
| July 28, 2025 | 210.95 | 210.46 | 210.46 | 211.94 | 208.6 | 70,427 |
| July 25, 2025 | 212.7 | 211.2 | 211.2 | 213.18 | 210.3 | 41,802 |
| July 24, 2025 | 210.95 | 213.8 | 213.8 | 215.18 | 210.3 | 71,749 |
| July 23, 2025 | 212 | 210.71 | 210.71 | 212.6 | 210 | 30,325 |
| July 22, 2025 | 210.1 | 212.15 | 212.15 | 215.55 | 208.82 | 103,709 |
| July 21, 2025 | 211.75 | 210.39 | 210.39 | 213.99 | 209.3 | 60,948 |
| July 18, 2025 | 212 | 212.16 | 212.16 | 213.55 | 211.05 | 32,501 |
| July 17, 2025 | 212.35 | 212.9 | 212.9 | 217.27 | 211.69 | 46,559 |
| July 16, 2025 | 211.13 | 211.32 | 211.32 | 213.28 | 210.91 | 30,571 |
| July 15, 2025 | 212.04 | 211.13 | 211.13 | 213.72 | 210.55 | 22,448 |
| July 14, 2025 | 211.38 | 212.4 | 212.4 | 214 | 208.15 | 70,835 |
| July 11, 2025 | 211.55 | 211.38 | 211.38 | 213.72 | 209.55 | 32,375 |
| July 10, 2025 | 215 | 212.67 | 212.67 | 216.11 | 211.75 | 31,968 |
| July 09, 2025 | 217.45 | 215.03 | 215.03 | 217.45 | 214.21 | 23,082 |
| July 08, 2025 | 213.2 | 217.45 | 217.45 | 218.8 | 212.21 | 89,127 |
| July 07, 2025 | 211.9 | 212.92 | 212.92 | 217.01 | 211.88 | 37,679 |
| July 04, 2025 | 214.35 | 213.03 | 213.03 | 215.67 | 212.1 | 26,936 |
| July 03, 2025 | 212.9 | 213.58 | 213.58 | 214.28 | 210.68 | 41,776 |
| July 02, 2025 | 216.99 | 212.34 | 212.34 | 216.99 | 208.22 | 54,145 |
| July 01, 2025 | 212.25 | 216.34 | 216.34 | 219.86 | 212.25 | 109,188 |
| June 30, 2025 | 215 | 211.83 | 211.83 | 217.32 | 209.8 | 81,946 |
| June 27, 2025 | 218.55 | 215.2 | 215.2 | 219.24 | 214 | 69,497 |
| June 26, 2025 | 218.98 | 218.3 | 218.3 | 222.85 | 217.5 | 65,634 |
| June 25, 2025 | 215.9 | 217.99 | 217.99 | 219.4 | 215.01 | 48,949 |
| June 24, 2025 | 218 | 214.71 | 214.71 | 218.22 | 214 | 40,623 |
| June 23, 2025 | 214 | 213.7 | 213.7 | 216.48 | 211.15 | 41,302 |
| June 20, 2025 | 210 | 214.58 | 214.58 | 218.27 | 207.29 | 86,335 |
| June 19, 2025 | 213.81 | 210.9 | 210.9 | 214.44 | 209.55 | 50,673 |
| June 18, 2025 | 212.17 | 213.8 | 213.8 | 217.2 | 210.55 | 58,013 |
| June 17, 2025 | 215.45 | 213.21 | 213.21 | 218.4 | 212.42 | 38,568 |
| June 16, 2025 | 214.92 | 215.45 | 215.45 | 217.2 | 211.25 | 38,717 |
| June 13, 2025 | 214 | 216 | 216 | 219.88 | 208.88 | 108,109 |