206.50
+1.22(+0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 223.45 | 219.66 | 219.66 | 223.67 | 216.11 | 3.11M |
| June 10, 2025 | 221.99 | 223.13 | 223.13 | 225.86 | 221.2 | 4.87M |
| June 09, 2025 | 218 | 220.43 | 220.43 | 221.6 | 216.61 | 2.3M |
| June 06, 2025 | 219.3 | 216.85 | 216.85 | 219.5 | 215.72 | 1.41M |
| June 05, 2025 | 218.14 | 218.9 | 218.9 | 222 | 217 | 3.19M |
| June 04, 2025 | 217.98 | 217.38 | 217.38 | 219.5 | 216.1 | 1.9M |
| June 03, 2025 | 216.15 | 217.47 | 217.47 | 223.5 | 216 | 6.92M |
| June 02, 2025 | 217.4 | 216.15 | 216.15 | 219 | 214.61 | 2.7M |
| May 30, 2025 | 219.2 | 216.22 | 216.22 | 219.9 | 214.62 | 3.48M |
| May 29, 2025 | 208.7 | 218.24 | 218.24 | 220.39 | 208.5 | 25.74M |
| May 28, 2025 | 207.5 | 206.54 | 206.54 | 208.14 | 206.16 | 841,769 |
| May 27, 2025 | 207.95 | 206.96 | 206.96 | 209.47 | 206.51 | 995,880 |
| May 26, 2025 | 208 | 207.95 | 207.95 | 209.94 | 207.1 | 1.13M |