183.13
+2.22(+1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 185 | 183.13 | 183.13 | 185 | 180.61 | 756,880 |
| August 14, 2025 | 177.21 | 180.91 | 180.91 | 184.2 | 177.2 | 832,244 |
| August 13, 2025 | 185 | 177.21 | 177.21 | 187.05 | 176.32 | 1.37M |
| August 12, 2025 | 177.98 | 185.59 | 185.59 | 187.4 | 176.46 | 1.16M |
| August 11, 2025 | 176.6 | 177.46 | 177.46 | 178.08 | 171.72 | 894,754 |
| August 08, 2025 | 182 | 177.71 | 177.71 | 182 | 175.05 | 362,219 |
| August 07, 2025 | 175.91 | 181.4 | 181.4 | 182.75 | 172.41 | 881,941 |
| August 06, 2025 | 182.6 | 178.1 | 178.1 | 182.91 | 173.1 | 862,781 |
| August 05, 2025 | 180.55 | 182.57 | 182.57 | 186.01 | 180.48 | 551,104 |
| August 04, 2025 | 182 | 180.48 | 180.48 | 182.99 | 177.26 | 838,969 |
| August 01, 2025 | 187 | 180.4 | 180.4 | 188.29 | 178.79 | 779,333 |
| July 31, 2025 | 180.6 | 185.3 | 185.3 | 187 | 180.6 | 1.11M |
| July 30, 2025 | 185.28 | 184.37 | 184.37 | 189.9 | 184 | 404,445 |
| July 29, 2025 | 186.9 | 185.28 | 185.28 | 187.01 | 178 | 714,217 |
| July 28, 2025 | 185.9 | 178.11 | 178.11 | 187.5 | 176.9 | 545,544 |
| July 25, 2025 | 189 | 184.65 | 184.65 | 191.45 | 184 | 685,433 |
| July 24, 2025 | 196 | 188.67 | 188.67 | 196 | 185.6 | 717,213 |
| July 23, 2025 | 198.64 | 193.8 | 193.8 | 198.64 | 193 | 320,900 |
| July 22, 2025 | 201.96 | 195.92 | 195.92 | 201.96 | 195 | 1.47M |
| July 21, 2025 | 200 | 194.27 | 194.27 | 200 | 192 | 1.15M |
| July 18, 2025 | 204 | 199.47 | 199.47 | 209.4 | 193.8 | 3.03M |
| July 17, 2025 | 240.65 | 235.27 | 235.27 | 242.35 | 232.01 | 3.29M |
| July 16, 2025 | 240 | 240.23 | 240.23 | 244.19 | 238.1 | 2.69M |
| July 15, 2025 | 245.5 | 240.36 | 240.36 | 248.65 | 238.57 | 4.82M |
| July 14, 2025 | 241.5 | 248.35 | 248.35 | 249.8 | 235.95 | 5.21M |
| July 11, 2025 | 243.39 | 241.29 | 241.29 | 246.9 | 238.5 | 3.3M |
| July 10, 2025 | 240.12 | 242.33 | 242.33 | 245.12 | 239.5 | 3.77M |
| July 09, 2025 | 251 | 238.56 | 238.56 | 252.67 | 237.1 | 9.2M |
| July 08, 2025 | 236.43 | 246.65 | 246.65 | 248 | 233.46 | 9.48M |
| July 07, 2025 | 230.54 | 235.38 | 235.38 | 240.9 | 230.1 | 6.55M |
| July 04, 2025 | 231 | 230.54 | 230.54 | 234.45 | 227.5 | 3.32M |
| July 03, 2025 | 226 | 229.25 | 229.25 | 231 | 222.47 | 2.97M |
| July 02, 2025 | 230 | 225.84 | 225.84 | 233.4 | 225 | 3.37M |
| July 01, 2025 | 234.78 | 229.66 | 229.66 | 236.4 | 226 | 3.26M |
| June 30, 2025 | 236.7 | 234.48 | 234.48 | 236.7 | 229.33 | 5.21M |
| June 27, 2025 | 233.45 | 227.85 | 227.85 | 235.4 | 227.01 | 3.05M |
| June 26, 2025 | 228.69 | 232.67 | 232.67 | 235 | 222.65 | 6.47M |
| June 25, 2025 | 217.8 | 226.64 | 226.64 | 230 | 217.27 | 6.5M |
| June 24, 2025 | 219 | 216.32 | 216.32 | 222.25 | 213.14 | 4.09M |
| June 23, 2025 | 204.95 | 215.78 | 215.78 | 218.4 | 204.95 | 6.1M |
| June 20, 2025 | 211.94 | 206.17 | 206.17 | 217.39 | 204.6 | 7.88M |
| June 19, 2025 | 222 | 212.03 | 212.03 | 224.63 | 211 | 3.66M |
| June 18, 2025 | 223.5 | 221.43 | 221.43 | 227.85 | 217.35 | 4.57M |
| June 17, 2025 | 233.6 | 223.59 | 223.59 | 234.7 | 221.05 | 5.44M |
| June 16, 2025 | 241 | 232.61 | 232.61 | 242.89 | 228.15 | 6.03M |
| June 13, 2025 | 218.01 | 239.93 | 239.93 | 244.9 | 217.11 | 21.43M |
| June 12, 2025 | 227.01 | 224.05 | 224.05 | 232.2 | 221 | 4.52M |
| June 11, 2025 | 226.7 | 227.6 | 227.6 | 235.8 | 223.49 | 9.05M |
| June 10, 2025 | 218 | 225.3 | 225.3 | 226.25 | 213 | 6.81M |
| June 09, 2025 | 221 | 217.53 | 217.53 | 222.39 | 213 | 4.55M |
| June 06, 2025 | 217 | 218.88 | 218.88 | 222.4 | 213.02 | 9.2M |
| June 05, 2025 | 211 | 215.12 | 215.12 | 217.9 | 210.6 | 8.68M |
| June 04, 2025 | 205.8 | 209.58 | 209.58 | 211 | 201.16 | 4.57M |
| June 03, 2025 | 204.6 | 205.74 | 205.74 | 209.9 | 201.57 | 6.4M |
| June 02, 2025 | 192 | 203.15 | 203.15 | 206.9 | 188.55 | 10.24M |
| May 30, 2025 | 191.95 | 192.62 | 192.62 | 198.9 | 190.71 | 6.41M |
| May 29, 2025 | 191.5 | 189.91 | 189.91 | 191.9 | 189.1 | 1.11M |
| May 28, 2025 | 190 | 191 | 191 | 192.42 | 188.89 | 1.76M |
| May 27, 2025 | 189.59 | 189.47 | 189.47 | 191.9 | 186.64 | 1.61M |
| May 26, 2025 | 190.79 | 188.88 | 188.88 | 197.8 | 187.26 | 7.74M |