201.88
-5.37(-2.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 205.5 | 201.88 | 201.88 | 209.94 | 200.11 | 18,383 |
| August 14, 2025 | 206.99 | 207.25 | 207.25 | 210 | 204.1 | 9,191 |
| August 13, 2025 | 208.03 | 203.88 | 203.88 | 208.03 | 202.01 | 9,368 |
| August 12, 2025 | 211 | 207.07 | 207.07 | 211 | 205.02 | 7,344 |
| August 11, 2025 | 208 | 207.17 | 207.17 | 211.18 | 205.1 | 5,317 |
| August 08, 2025 | 212.5 | 208.02 | 208.02 | 212.99 | 207 | 9,740 |
| August 07, 2025 | 213.9 | 212.41 | 212.41 | 214 | 209 | 5,958 |
| August 06, 2025 | 216.01 | 213.32 | 213.32 | 217.75 | 212.62 | 4,641 |
| August 05, 2025 | 219.64 | 213.31 | 213.31 | 219.64 | 212.01 | 4,946 |
| August 04, 2025 | 224.5 | 216.89 | 216.89 | 224.5 | 215.11 | 4,994 |
| August 01, 2025 | 216.45 | 220.01 | 220.01 | 224.5 | 213.86 | 10,002 |
| July 31, 2025 | 221.4 | 213.31 | 213.31 | 221.4 | 212 | 20,203 |
| July 30, 2025 | 223.17 | 220.49 | 220.49 | 226.16 | 219 | 9,884 |
| July 29, 2025 | 222.93 | 221.55 | 221.55 | 223.8 | 218.41 | 3,669 |
| July 28, 2025 | 224.81 | 221.66 | 221.66 | 225.6 | 220.2 | 5,049 |
| July 25, 2025 | 225 | 223.7 | 223.7 | 228.36 | 223 | 8,735 |
| July 24, 2025 | 225.01 | 225.47 | 225.47 | 234 | 225.01 | 4,829 |
| July 23, 2025 | 229.49 | 228.68 | 228.68 | 229.99 | 225.01 | 9,067 |
| July 22, 2025 | 228.65 | 227.04 | 227.04 | 232 | 226.25 | 5,098 |
| July 21, 2025 | 229.99 | 228.65 | 228.65 | 233.66 | 227 | 7,283 |
| July 18, 2025 | 231.72 | 228.87 | 228.87 | 232.48 | 227 | 7,863 |
| July 17, 2025 | 233.9 | 229.41 | 229.41 | 233.9 | 228.02 | 11,549 |
| July 16, 2025 | 226 | 229.8 | 229.8 | 232.99 | 226 | 11,053 |
| July 15, 2025 | 227 | 226.35 | 226.35 | 232 | 223.89 | 21,017 |
| July 14, 2025 | 234.99 | 227.74 | 227.74 | 234.99 | 227 | 8,689 |
| July 11, 2025 | 239.82 | 229.43 | 229.43 | 239.82 | 227.53 | 18,401 |
| July 10, 2025 | 232.03 | 235.53 | 235.53 | 238.78 | 232.03 | 6,922 |
| July 09, 2025 | 234 | 234.77 | 234.77 | 239.99 | 233 | 7,422 |
| July 08, 2025 | 244 | 236.81 | 236.81 | 245.99 | 235.01 | 22,023 |
| July 07, 2025 | 239.99 | 245.03 | 245.03 | 249.77 | 236.16 | 31,455 |
| July 04, 2025 | 234.01 | 237.9 | 237.9 | 239.5 | 232.7 | 9,415 |
| July 03, 2025 | 237.1 | 235.68 | 235.68 | 238 | 233.42 | 5,757 |
| July 02, 2025 | 236.78 | 235.57 | 235.57 | 238.07 | 230.21 | 22,514 |
| July 01, 2025 | 238.2 | 236.78 | 236.78 | 239.33 | 234.25 | 12,872 |
| June 30, 2025 | 234.75 | 238.2 | 238.2 | 239 | 234.65 | 14,164 |
| June 27, 2025 | 234.3 | 234.8 | 234.8 | 238.5 | 232.35 | 16,381 |
| June 26, 2025 | 239.9 | 236.15 | 236.15 | 239.95 | 232.2 | 16,675 |
| June 25, 2025 | 229.45 | 233.15 | 233.15 | 234.95 | 224.3 | 28,946 |
| June 24, 2025 | 223.2 | 222.55 | 222.55 | 227.3 | 221.2 | 14,399 |
| June 23, 2025 | 221.8 | 219.35 | 219.35 | 222.8 | 217.6 | 10,210 |
| June 20, 2025 | 223.95 | 221.8 | 221.8 | 223.95 | 217.55 | 11,980 |
| June 19, 2025 | 226.25 | 219.1 | 219.1 | 228.9 | 218.35 | 16,421 |
| June 18, 2025 | 228.15 | 226.25 | 226.25 | 234 | 225.65 | 16,414 |
| June 17, 2025 | 229.1 | 228.15 | 228.15 | 235.8 | 227 | 18,755 |
| June 16, 2025 | 239.25 | 232.4 | 232.4 | 239.25 | 229.55 | 16,076 |
| June 13, 2025 | 243 | 235.45 | 235.45 | 243 | 231.55 | 17,761 |
| June 12, 2025 | 243.6 | 238.7 | 238.7 | 246.55 | 237 | 19,823 |
| June 11, 2025 | 245.55 | 245.65 | 245.65 | 252 | 242.55 | 21,515 |
| June 10, 2025 | 249.95 | 245.55 | 245.55 | 249.95 | 244.5 | 11,090 |
| June 09, 2025 | 239.95 | 245.6 | 245.6 | 248 | 238.55 | 20,684 |
| June 06, 2025 | 239.05 | 236.45 | 236.45 | 239.85 | 235.5 | 16,605 |
| June 05, 2025 | 239 | 239.05 | 239.05 | 249.75 | 237.2 | 29,278 |
| June 04, 2025 | 242.6 | 239.85 | 239.85 | 242.95 | 236 | 20,619 |
| June 03, 2025 | 249.95 | 239.15 | 239.15 | 254.2 | 237 | 27,504 |
| June 02, 2025 | 252 | 246.8 | 246.8 | 261.95 | 237.1 | 68,300 |
| May 30, 2025 | 263 | 263.29 | 263.29 | 264.99 | 256.01 | 8,353 |
| May 29, 2025 | 264 | 261.05 | 261.05 | 266.6 | 260 | 16,577 |
| May 28, 2025 | 264.94 | 260.03 | 260.03 | 264.99 | 257.35 | 9,279 |
| May 27, 2025 | 266.6 | 262.24 | 262.24 | 266.6 | 257 | 17,317 |
| May 26, 2025 | 279.4 | 265.4 | 265.4 | 279.99 | 261.25 | 24,147 |