178.07
-1.26(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 181.12 | 178.07 | 178.07 | 182.79 | 177.35 | 13,017 |
| August 14, 2025 | 181.89 | 179.33 | 179.33 | 184.06 | 178.01 | 12,616 |
| August 13, 2025 | 176.3 | 181.29 | 181.29 | 185.2 | 176.3 | 36,028 |
| August 12, 2025 | 181.99 | 175.43 | 175.43 | 181.99 | 174.25 | 10,891 |
| August 11, 2025 | 177.95 | 177.79 | 177.79 | 179.16 | 176.5 | 9,929 |
| August 08, 2025 | 180.82 | 175.63 | 175.63 | 180.9 | 175 | 8,769 |
| August 07, 2025 | 177.8 | 178.59 | 178.59 | 180 | 175.21 | 13,393 |
| August 06, 2025 | 180 | 176.04 | 176.04 | 180.04 | 175 | 15,936 |
| August 05, 2025 | 183.9 | 177.86 | 177.86 | 186.39 | 177 | 37,518 |
| August 04, 2025 | 186.2 | 183.52 | 183.52 | 190 | 182.5 | 41,612 |
| August 01, 2025 | 189.95 | 188.88 | 188.88 | 195.3 | 187.2 | 56,414 |
| July 31, 2025 | 200.43 | 187.14 | 187.14 | 207.65 | 185 | 143,317 |
| July 30, 2025 | 204.05 | 204.71 | 204.71 | 210 | 200.61 | 48,060 |
| July 29, 2025 | 200.01 | 202.53 | 202.53 | 204.47 | 198.01 | 23,469 |
| July 28, 2025 | 205.47 | 201.04 | 201.04 | 208.5 | 200.01 | 33,555 |
| July 25, 2025 | 205.54 | 205.47 | 205.47 | 208.47 | 204.48 | 52,875 |
| July 24, 2025 | 206.18 | 204.47 | 204.47 | 206.65 | 204.2 | 29,123 |
| July 23, 2025 | 208.9 | 206.62 | 206.62 | 208.9 | 205.2 | 24,992 |
| July 22, 2025 | 208.5 | 205.69 | 205.69 | 209.5 | 205 | 65,397 |
| July 21, 2025 | 203 | 205.1 | 205.1 | 209.49 | 202 | 160,968 |
| July 18, 2025 | 193.3 | 197.3 | 197.3 | 199.55 | 190.81 | 63,182 |
| July 17, 2025 | 194.4 | 193.01 | 193.01 | 197 | 192 | 20,648 |
| July 16, 2025 | 196.8 | 194.4 | 194.4 | 197.59 | 193.31 | 13,127 |
| July 15, 2025 | 191.88 | 194.93 | 194.93 | 196.12 | 191 | 21,082 |
| July 14, 2025 | 196.97 | 191.88 | 191.88 | 196.97 | 190.7 | 23,840 |
| July 11, 2025 | 195 | 193.93 | 193.93 | 196.7 | 191.61 | 15,859 |
| July 10, 2025 | 193.1 | 195.03 | 195.03 | 197.4 | 193.1 | 13,778 |
| July 09, 2025 | 192.5 | 194.67 | 194.67 | 196.36 | 192.5 | 26,150 |
| July 08, 2025 | 195.1 | 192.96 | 192.96 | 199.99 | 189.61 | 73,492 |
| July 07, 2025 | 199.98 | 196.17 | 196.17 | 199.98 | 195 | 22,122 |
| July 04, 2025 | 196.01 | 198.84 | 198.84 | 200.97 | 191 | 26,435 |
| July 03, 2025 | 199.85 | 196.43 | 196.43 | 199.85 | 196 | 30,071 |
| July 02, 2025 | 204 | 197.89 | 197.89 | 204 | 197 | 31,055 |
| July 01, 2025 | 202.13 | 201.91 | 201.91 | 204.7 | 200 | 28,509 |
| June 30, 2025 | 200.87 | 201.63 | 201.63 | 204.7 | 200.87 | 29,241 |
| June 27, 2025 | 205.95 | 200.87 | 200.87 | 207.36 | 198.61 | 70,023 |
| June 26, 2025 | 207 | 205.95 | 205.95 | 208.2 | 202.61 | 88,397 |
| June 25, 2025 | 200.5 | 203.91 | 203.91 | 204.85 | 198.8 | 48,145 |
| June 24, 2025 | 197.28 | 200.6 | 200.6 | 207 | 197 | 146,740 |
| June 23, 2025 | 192 | 197.28 | 197.28 | 199.5 | 191.55 | 35,053 |
| June 20, 2025 | 192.2 | 194.37 | 194.37 | 195.9 | 189.44 | 35,957 |
| June 19, 2025 | 195.33 | 190.31 | 190.31 | 197.74 | 190 | 37,870 |
| June 18, 2025 | 199.81 | 196.31 | 196.31 | 201.59 | 195.05 | 38,692 |
| June 17, 2025 | 198.4 | 199.51 | 199.51 | 208 | 195.71 | 118,288 |
| June 16, 2025 | 199.18 | 196.42 | 196.42 | 199.49 | 193.51 | 30,901 |
| June 13, 2025 | 197.48 | 197.25 | 197.25 | 200 | 193.51 | 32,361 |
| June 12, 2025 | 203.79 | 201.97 | 201.97 | 203.79 | 198 | 60,844 |
| June 11, 2025 | 202.88 | 202.99 | 202.99 | 207 | 201 | 35,874 |
| June 10, 2025 | 203.99 | 202.19 | 202.19 | 206.69 | 199.99 | 68,953 |
| June 09, 2025 | 201.5 | 204.08 | 204.08 | 209.85 | 196.19 | 123,036 |
| June 06, 2025 | 198.6 | 200.19 | 200.19 | 201.8 | 197.1 | 29,766 |
| June 05, 2025 | 200 | 197.72 | 197.72 | 201.9 | 197 | 27,544 |
| June 04, 2025 | 201.1 | 198.01 | 198.01 | 203 | 196.99 | 36,964 |
| June 03, 2025 | 196.57 | 201.47 | 201.47 | 212 | 195.97 | 180,939 |
| June 02, 2025 | 199.9 | 195.1 | 195.1 | 199.9 | 194.5 | 42,334 |
| May 30, 2025 | 201.24 | 197.23 | 197.23 | 201.7 | 196.05 | 53,110 |
| May 29, 2025 | 208.9 | 199.64 | 199.64 | 209.4 | 198.25 | 90,218 |
| May 28, 2025 | 193.41 | 206.85 | 206.85 | 209 | 193.41 | 307,089 |
| May 27, 2025 | 214.7 | 194.17 | 194.17 | 222 | 190.15 | 371,210 |
| May 26, 2025 | 214 | 213.71 | 213.71 | 220 | 212.12 | 130,867 |