213.85
+2.53(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 213.5 | 213.85 | 213.85 | 217 | 211.6 | 935,908 |
| August 14, 2025 | 211.05 | 211.32 | 211.32 | 213.28 | 209.76 | 1.09M |
| August 13, 2025 | 210 | 210.73 | 210.73 | 214.79 | 210 | 1.51M |
| August 12, 2025 | 209 | 208.68 | 208.68 | 210.88 | 207.76 | 1.07M |
| August 11, 2025 | 211.87 | 209.09 | 209.09 | 213.12 | 207.51 | 1.1M |
| August 08, 2025 | 215.59 | 210.14 | 210.14 | 216.9 | 208.05 | 983,893 |
| August 07, 2025 | 212.51 | 215.59 | 215.59 | 216.5 | 212.25 | 665,918 |
| August 06, 2025 | 216.1 | 214.69 | 214.69 | 217.1 | 213.65 | 3.62M |
| August 05, 2025 | 218.14 | 217.24 | 217.24 | 219.9 | 215 | 2.47M |
| August 04, 2025 | 214.95 | 216.98 | 216.98 | 217.59 | 212.52 | 2.08M |
| August 01, 2025 | 216.4 | 213.87 | 213.87 | 224.5 | 211.27 | 7.72M |
| July 31, 2025 | 204.99 | 214.28 | 212.28 | 215.35 | 202.44 | 2.15M |
| July 30, 2025 | 200.3 | 207.04 | 207.04 | 209.26 | 200.3 | 1.6M |
| July 29, 2025 | 205.09 | 204.33 | 204.33 | 206.9 | 202.44 | 767,549 |
| July 28, 2025 | 208.1 | 204.7 | 204.7 | 209.32 | 203.9 | 1.5M |
| July 25, 2025 | 208.59 | 209.08 | 209.08 | 210.79 | 206.82 | 1.22M |
| July 24, 2025 | 213.99 | 209.3 | 209.3 | 215 | 208.2 | 1.58M |
| July 23, 2025 | 211.32 | 213.99 | 213.99 | 214.7 | 209.13 | 742,553 |
| July 22, 2025 | 213 | 211.32 | 211.32 | 214.2 | 210 | 1.29M |
| July 21, 2025 | 212.5 | 212.26 | 212.26 | 213.25 | 210.2 | 836,297 |
| July 18, 2025 | 216.45 | 212.49 | 212.49 | 218.03 | 211.3 | 801,641 |
| July 17, 2025 | 219 | 216.45 | 216.45 | 219.9 | 215.15 | 1.15M |
| July 16, 2025 | 219.09 | 218.03 | 218.03 | 219.34 | 216.03 | 1.07M |
| July 15, 2025 | 214.03 | 218.04 | 218.04 | 218.94 | 213.84 | 1.4M |
| July 14, 2025 | 209.8 | 213.86 | 213.86 | 216.07 | 208.31 | 1.44M |
| July 11, 2025 | 214 | 210.13 | 210.13 | 216.39 | 209.17 | 1.33M |
| July 10, 2025 | 218.38 | 214.17 | 214.17 | 221.36 | 213.5 | 1.31M |
| July 09, 2025 | 215 | 218.38 | 218.38 | 220 | 213.58 | 1.46M |
| July 08, 2025 | 218.4 | 215.23 | 215.23 | 220 | 213.45 | 2.13M |
| July 07, 2025 | 216.35 | 218.86 | 218.86 | 220 | 213.65 | 1.64M |
| July 04, 2025 | 216.88 | 217.27 | 217.27 | 220.99 | 211.9 | 2.12M |
| July 03, 2025 | 222 | 216.89 | 216.89 | 223.48 | 216.1 | 2.85M |
| July 02, 2025 | 226.1 | 221.44 | 221.44 | 232.55 | 219.5 | 6.65M |
| July 01, 2025 | 215 | 230.51 | 230.51 | 232.36 | 214 | 8.37M |
| June 30, 2025 | 208.5 | 218.71 | 218.71 | 221 | 205.1 | 7.21M |
| June 27, 2025 | 206.8 | 205.81 | 205.81 | 206.8 | 202.42 | 1.68M |
| June 26, 2025 | 200 | 205.13 | 205.13 | 205.75 | 198.73 | 3.54M |
| June 25, 2025 | 193.1 | 199.02 | 199.02 | 199.89 | 192.99 | 2.41M |
| June 24, 2025 | 194.5 | 193.55 | 193.55 | 194.75 | 192.95 | 1.77M |
| June 23, 2025 | 189.49 | 191.63 | 191.63 | 192.97 | 187.05 | 2.07M |
| June 20, 2025 | 190.31 | 190.83 | 190.83 | 193.2 | 190 | 787,518 |
| June 19, 2025 | 192.8 | 191.58 | 191.58 | 195.18 | 189.05 | 857,016 |
| June 18, 2025 | 192.58 | 193.49 | 193.49 | 195 | 192.33 | 1.39M |
| June 17, 2025 | 195.45 | 192.82 | 192.82 | 198.17 | 191.28 | 1.27M |
| June 16, 2025 | 196.9 | 195.28 | 195.28 | 196.9 | 192 | 1.25M |
| June 13, 2025 | 188.31 | 196.2 | 196.2 | 197 | 188.31 | 1.15M |
| June 12, 2025 | 200.88 | 195.18 | 195.18 | 202.92 | 194.5 | 1.16M |
| June 11, 2025 | 206.27 | 199.94 | 199.94 | 206.5 | 199.5 | 1.47M |
| June 10, 2025 | 205.05 | 206.27 | 206.27 | 208.4 | 205.05 | 1.99M |
| June 09, 2025 | 204 | 204.67 | 204.67 | 205 | 201 | 2.85M |
| June 06, 2025 | 199.99 | 201.17 | 201.17 | 202.12 | 198 | 1.34M |
| June 05, 2025 | 196.85 | 198.71 | 198.71 | 199.5 | 195.81 | 1.3M |
| June 04, 2025 | 203.99 | 197.76 | 197.76 | 203.99 | 197.11 | 1.36M |
| June 03, 2025 | 199.5 | 202.28 | 202.28 | 204 | 197.7 | 6.12M |
| June 02, 2025 | 195 | 198.64 | 198.64 | 199.6 | 193.32 | 4.41M |
| May 30, 2025 | 194.3 | 195.7 | 195.7 | 197 | 192.4 | 2.26M |
| May 29, 2025 | 194.4 | 194.34 | 194.34 | 195.9 | 192.61 | 1.26M |
| May 28, 2025 | 194 | 194.17 | 194.17 | 195.71 | 192.89 | 1.16M |
| May 27, 2025 | 196.09 | 193.4 | 193.4 | 196.95 | 192.09 | 2.41M |
| May 26, 2025 | 197.4 | 196.14 | 196.14 | 197.8 | 194.77 | 1.49M |