205.70
-3.9(-1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 206 | 205.7 | 205.7 | 213.6 | 200 | 579,678 |
| August 14, 2025 | 199 | 209.6 | 209.6 | 214.35 | 193.95 | 1.84M |
| August 13, 2025 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | 36,275 |
| August 12, 2025 | 214.9 | 214.9 | 214.9 | 214.9 | 214.9 | 43,084 |
| August 11, 2025 | 226.2 | 226.2 | 226.2 | 226.2 | 226.2 | 30,898 |
| August 08, 2025 | 237.1 | 238.1 | 238.1 | 253 | 234 | 329,432 |
| August 07, 2025 | 244.4 | 244.55 | 244.55 | 248.8 | 244.4 | 351,404 |
| August 06, 2025 | 268.9 | 257.25 | 257.25 | 272.5 | 257.25 | 501,643 |
| August 05, 2025 | 272.5 | 270.75 | 270.75 | 275 | 267.05 | 243,709 |
| August 04, 2025 | 263.15 | 272.6 | 272.6 | 275.05 | 261.8 | 378,934 |
| August 01, 2025 | 280.8 | 271.2 | 271.2 | 280.8 | 257 | 782,221 |
| July 31, 2025 | 261 | 267.45 | 267.45 | 267.45 | 261 | 174,823 |
| July 30, 2025 | 240 | 254.75 | 254.75 | 254.75 | 240 | 504,086 |
| July 29, 2025 | 242.65 | 242.65 | 242.65 | 248 | 242.65 | 583,841 |
| July 28, 2025 | 265.1 | 255.4 | 255.4 | 267.1 | 255.4 | 294,884 |
| July 25, 2025 | 277.05 | 268.8 | 268.8 | 280.35 | 266.35 | 227,030 |
| July 24, 2025 | 290.45 | 280.35 | 280.35 | 294 | 277.6 | 174,445 |
| July 23, 2025 | 290 | 290.45 | 290.45 | 298 | 286.75 | 439,598 |
| July 22, 2025 | 291.8 | 291.5 | 291.5 | 299.45 | 277.1 | 442,631 |
| July 21, 2025 | 292.6 | 289.4 | 289.4 | 296.1 | 282.1 | 153,217 |
| July 18, 2025 | 291.6 | 292.6 | 292.6 | 297 | 290 | 182,083 |
| July 17, 2025 | 291.4 | 291.6 | 291.6 | 294.85 | 288 | 135,812 |
| July 16, 2025 | 295.4 | 291.55 | 291.55 | 296 | 290 | 122,127 |
| July 15, 2025 | 291 | 294.1 | 294.1 | 296.5 | 290 | 203,407 |
| July 14, 2025 | 293 | 293.75 | 293.75 | 298.9 | 290 | 484,280 |
| July 11, 2025 | 290.7 | 295.15 | 295.15 | 301 | 286.6 | 287,649 |
| July 10, 2025 | 302.1 | 293.8 | 293.8 | 305.4 | 291.15 | 262,438 |
| July 09, 2025 | 294 | 303.3 | 303.3 | 305.4 | 290 | 410,443 |
| July 08, 2025 | 294.4 | 298.9 | 298.9 | 301 | 289.55 | 232,953 |
| July 07, 2025 | 307.8 | 299.3 | 299.3 | 307.8 | 293.05 | 174,909 |
| July 04, 2025 | 308.9 | 304.95 | 304.95 | 309.5 | 298 | 135,619 |
| July 03, 2025 | 299.55 | 306.7 | 306.7 | 314 | 296.6 | 309,625 |
| July 02, 2025 | 307 | 303.1 | 303.1 | 312 | 297.15 | 360,115 |
| July 01, 2025 | 314.7 | 306.75 | 306.75 | 319 | 302.5 | 505,825 |
| June 30, 2025 | 322 | 313.8 | 313.8 | 326.99 | 311.3 | 323,695 |
| June 27, 2025 | 325 | 327.53 | 327.53 | 332.5 | 316.3 | 743,411 |
| June 26, 2025 | 332 | 325.77 | 325.77 | 333.3 | 316 | 762,644 |
| June 25, 2025 | 309.77 | 324.08 | 324.08 | 325.25 | 308 | 468,063 |
| June 24, 2025 | 306.4 | 309.77 | 309.77 | 314.99 | 304 | 374,509 |
| June 23, 2025 | 293.05 | 303.03 | 303.03 | 305.1 | 291.05 | 352,362 |
| June 20, 2025 | 288.5 | 301.59 | 301.59 | 303.4 | 286.05 | 342,079 |
| June 19, 2025 | 302.16 | 296.69 | 296.69 | 308.8 | 287.05 | 777,578 |
| June 18, 2025 | 312 | 302.16 | 302.16 | 312 | 297.07 | 679,763 |
| June 17, 2025 | 315.88 | 312.71 | 312.71 | 317.8 | 303.05 | 803,874 |
| June 16, 2025 | 305.8 | 318.4 | 318.4 | 324 | 300.29 | 2.19M |
| June 13, 2025 | 289.41 | 302.1 | 302.1 | 315.8 | 284.11 | 3.97M |
| June 12, 2025 | 302 | 300.29 | 300.29 | 304.9 | 288.61 | 1.35M |
| June 11, 2025 | 285.14 | 301.91 | 301.91 | 304.8 | 279.72 | 2.35M |
| June 10, 2025 | 276 | 285.14 | 285.14 | 293.82 | 276 | 1.99M |
| June 09, 2025 | 264.98 | 272.52 | 272.52 | 273.45 | 261.01 | 984,949 |
| June 06, 2025 | 254.2 | 264.87 | 264.87 | 267 | 254.09 | 1.13M |
| June 05, 2025 | 266 | 253.08 | 253.08 | 267.88 | 246.99 | 1.58M |
| June 04, 2025 | 243 | 261.14 | 261.14 | 264.2 | 241.42 | 2.52M |
| June 03, 2025 | 244.1 | 242.51 | 242.51 | 247.39 | 239.99 | 835,386 |
| June 02, 2025 | 231.6 | 242.44 | 242.44 | 245.99 | 231.6 | 1.16M |
| May 30, 2025 | 242.9 | 232.4 | 232.4 | 242.9 | 225 | 1.95M |
| May 29, 2025 | 247 | 243.53 | 243.53 | 247 | 240.46 | 1.13M |
| May 28, 2025 | 241.81 | 248.94 | 248.94 | 251.8 | 239.5 | 4.65M |
| May 27, 2025 | 216.42 | 245.57 | 245.57 | 251 | 216.08 | 18.84M |
| May 26, 2025 | 192.7 | 217.5 | 217.5 | 221.9 | 190 | 15.87M |