197.43
-0.34(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 199.4 | 197.77 | 197.77 | 199.99 | 197.11 | 940,857 |
| September 04, 2025 | 199.75 | 199.37 | 199.37 | 201.06 | 198.21 | 1.21M |
| September 03, 2025 | 199 | 198.53 | 198.53 | 200 | 197.11 | 2.55M |
| September 02, 2025 | 199.68 | 200.5 | 200.5 | 202.2 | 197.86 | 1.15M |
| September 01, 2025 | 197.4 | 199.33 | 199.33 | 200.07 | 196.55 | 1.06M |
| August 29, 2025 | 201.65 | 197.23 | 197.23 | 202.18 | 196.68 | 1.45M |
| August 28, 2025 | 201 | 201.55 | 201.55 | 203 | 199 | 935,810 |
| August 26, 2025 | 207 | 200.88 | 200.88 | 207.79 | 200.51 | 2.07M |
| August 25, 2025 | 206.25 | 207.41 | 207.41 | 210.25 | 206 | 950,167 |
| August 22, 2025 | 208 | 206.24 | 206.24 | 208.89 | 206 | 709,072 |
| August 21, 2025 | 209.1 | 208.68 | 208.68 | 211.4 | 208.3 | 1.41M |
| August 20, 2025 | 206.95 | 208.87 | 208.87 | 209.74 | 206.37 | 1.25M |
| August 19, 2025 | 206 | 206.75 | 206.75 | 207.15 | 205.5 | 940,004 |
| August 18, 2025 | 207.99 | 206.11 | 206.11 | 207.99 | 205.63 | 1.05M |
| August 14, 2025 | 208.8 | 205.28 | 205.28 | 209.25 | 205 | 1.05M |
| August 13, 2025 | 209.86 | 208.11 | 208.11 | 212.4 | 207.8 | 1.02M |
| August 12, 2025 | 210 | 209.81 | 209.81 | 211.44 | 209.4 | 596,894 |
| August 11, 2025 | 210.8 | 210.59 | 210.59 | 211.41 | 208.11 | 1.04M |
| August 08, 2025 | 214.8 | 213.03 | 213.03 | 215.75 | 212.5 | 1.37M |
| August 07, 2025 | 213.27 | 214.7 | 214.7 | 215.3 | 209.8 | 1.7M |
| August 06, 2025 | 222.02 | 213.27 | 213.27 | 223.29 | 212.3 | 2.29M |
| August 05, 2025 | 220 | 222.02 | 222.02 | 224.8 | 219.81 | 2.89M |
| August 04, 2025 | 218.12 | 219.56 | 219.56 | 220.6 | 217.11 | 1.08M |
| August 01, 2025 | 218.94 | 218.41 | 218.41 | 223.17 | 217.3 | 1.39M |
| July 31, 2025 | 218.9 | 218.11 | 218.11 | 220.45 | 216.76 | 1.05M |
| July 30, 2025 | 221 | 220.28 | 220.28 | 223.45 | 219.34 | 960,807 |
| July 29, 2025 | 218.57 | 222.45 | 222.45 | 222.95 | 218.11 | 1.17M |
| July 28, 2025 | 221.66 | 218.57 | 218.57 | 225.5 | 217.63 | 1.5M |
| July 25, 2025 | 227.6 | 222.24 | 222.24 | 229.6 | 221.3 | 1.88M |
| July 24, 2025 | 229.3 | 228 | 228 | 231 | 225.96 | 2.82M |
| July 23, 2025 | 220.1 | 228.66 | 228.66 | 229.7 | 220.1 | 5.08M |
| July 22, 2025 | 219.83 | 220.24 | 220.24 | 222.89 | 219.5 | 1.1M |
| July 21, 2025 | 221 | 219.83 | 219.83 | 221.75 | 218.91 | 989,567 |
| July 18, 2025 | 223.5 | 221.5 | 221.5 | 224.38 | 218.98 | 1.57M |
| July 17, 2025 | 223 | 223.67 | 223.67 | 225.39 | 222.81 | 1.2M |
| July 16, 2025 | 225.55 | 223.46 | 223.46 | 226.37 | 221.41 | 1.58M |
| July 15, 2025 | 223.95 | 225.55 | 225.55 | 226.34 | 223.64 | 2.06M |
| July 14, 2025 | 224.5 | 222.79 | 222.79 | 232.43 | 222 | 24.88M |
| July 11, 2025 | 220.73 | 219.89 | 219.89 | 223.28 | 219.05 | 1.31M |
| July 10, 2025 | 223.38 | 220.92 | 220.92 | 223.73 | 219.6 | 1.22M |
| July 09, 2025 | 219 | 223.25 | 223.25 | 223.6 | 218.5 | 2.52M |
| July 08, 2025 | 222.28 | 217.98 | 217.98 | 225.49 | 217.11 | 2.06M |
| July 07, 2025 | 220.53 | 222.28 | 222.28 | 224.2 | 219.93 | 1.62M |
| July 04, 2025 | 222 | 220.86 | 220.86 | 224.1 | 219 | 1.61M |
| July 03, 2025 | 226 | 221.96 | 221.96 | 226 | 221.01 | 2.09M |
| July 02, 2025 | 225.7 | 225.74 | 225.74 | 227.2 | 220.4 | 3.82M |
| July 01, 2025 | 222.11 | 224.71 | 224.71 | 229.25 | 221.56 | 10.02M |
| June 30, 2025 | 219.15 | 221.73 | 221.73 | 224.1 | 216.65 | 4.22M |
| June 27, 2025 | 215 | 217.02 | 217.02 | 218.4 | 213.49 | 2.66M |
| June 26, 2025 | 214.05 | 214.19 | 214.19 | 215.95 | 212.26 | 2.06M |
| June 25, 2025 | 210.5 | 211.3 | 211.3 | 212.91 | 210.5 | 790,947 |
| June 24, 2025 | 210.74 | 209.91 | 209.91 | 213.19 | 209.46 | 1.28M |
| June 23, 2025 | 204.4 | 207.63 | 207.63 | 209.46 | 203.15 | 1.26M |
| June 20, 2025 | 204.96 | 207.28 | 207.28 | 208.06 | 204.45 | 845,207 |
| June 19, 2025 | 208.01 | 205.56 | 205.56 | 209.4 | 204.15 | 1.35M |
| June 18, 2025 | 209.61 | 208.02 | 208.02 | 211.86 | 207.4 | 1.17M |
| June 17, 2025 | 213.98 | 210.78 | 210.78 | 214.4 | 209.45 | 1.01M |
| June 16, 2025 | 211.65 | 212.65 | 212.65 | 214.45 | 207.09 | 1.8M |
| June 13, 2025 | 209 | 211.71 | 211.71 | 213.69 | 208.08 | 2.18M |
| June 12, 2025 | 218.62 | 214.94 | 214.94 | 222.02 | 213.76 | 1.71M |