191.31
+1(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 192.74 | 191.31 | 191.31 | 194 | 190.01 | 1.68M |
| August 14, 2025 | 199 | 190.31 | 190.31 | 200.39 | 189.2 | 3.89M |
| August 13, 2025 | 202.85 | 201.24 | 201.24 | 204.5 | 199.61 | 1.57M |
| August 12, 2025 | 204.75 | 202.08 | 202.08 | 204.75 | 200.2 | 1.26M |
| August 11, 2025 | 195.41 | 203.03 | 203.03 | 204.3 | 195.41 | 2.24M |
| August 08, 2025 | 203.17 | 199.28 | 199.28 | 204.52 | 198.5 | 1.02M |
| August 07, 2025 | 204.65 | 203.24 | 203.24 | 204.89 | 198.18 | 2.03M |
| August 06, 2025 | 210.63 | 204.97 | 204.97 | 212 | 204.12 | 1.35M |
| August 05, 2025 | 212 | 210.15 | 210.15 | 213.8 | 209.21 | 1.09M |
| August 04, 2025 | 206.55 | 211.17 | 211.17 | 211.9 | 205.57 | 1.81M |
| August 01, 2025 | 213.5 | 206.94 | 206.94 | 213.55 | 206.29 | 2.13M |
| July 31, 2025 | 213.7 | 213.79 | 213.79 | 216.3 | 212 | 1.89M |
| July 30, 2025 | 217.25 | 215.73 | 215.73 | 219.27 | 214.41 | 1.73M |
| July 29, 2025 | 216 | 216.54 | 216.54 | 219.14 | 213.81 | 2.61M |
| July 28, 2025 | 226.2 | 216.48 | 216.48 | 228.69 | 215.28 | 3.51M |
| July 25, 2025 | 233.9 | 229.38 | 229.38 | 236 | 227.11 | 2.41M |
| July 24, 2025 | 240.85 | 234.71 | 234.71 | 241.9 | 233.3 | 1.84M |
| July 23, 2025 | 242.95 | 240.6 | 240.6 | 243 | 238.5 | 1.11M |
| July 22, 2025 | 236.8 | 242.23 | 242.23 | 243.27 | 236.01 | 3.55M |
| July 21, 2025 | 235.23 | 235.04 | 235.04 | 238.95 | 233.19 | 2.08M |
| July 18, 2025 | 240 | 235.23 | 235.23 | 241.19 | 233.33 | 2.03M |
| July 17, 2025 | 246.84 | 240.01 | 240.01 | 247.33 | 238.77 | 2.57M |
| July 16, 2025 | 246.9 | 246.58 | 246.58 | 251.8 | 245.75 | 1.94M |
| July 15, 2025 | 248 | 246.97 | 246.97 | 250.82 | 244.6 | 2.34M |
| July 14, 2025 | 250.52 | 249.08 | 249.08 | 251.55 | 246.2 | 3.12M |
| July 11, 2025 | 249.95 | 250.52 | 250.52 | 255.45 | 248.31 | 7.29M |
| July 10, 2025 | 247.6 | 250.14 | 250.14 | 250.8 | 245.36 | 6.31M |
| July 09, 2025 | 242.75 | 246.01 | 246.01 | 250.4 | 240.83 | 11.93M |
| July 08, 2025 | 236.54 | 241.62 | 241.62 | 242.5 | 235.48 | 4.07M |
| July 07, 2025 | 243.7 | 236.54 | 236.54 | 243.98 | 235.6 | 3.98M |
| July 04, 2025 | 235 | 243 | 243 | 245.7 | 233.8 | 12.17M |
| July 03, 2025 | 234.45 | 234.78 | 234.78 | 235.95 | 231.85 | 2.57M |
| July 02, 2025 | 238.4 | 234.46 | 234.46 | 239.09 | 233.85 | 2.34M |
| July 01, 2025 | 240.81 | 238.52 | 238.52 | 241.9 | 236.65 | 2.22M |
| June 30, 2025 | 237 | 240.81 | 240.81 | 243.8 | 236.3 | 6.33M |
| June 27, 2025 | 234.54 | 238.03 | 238.03 | 239.8 | 231.03 | 7.63M |
| June 26, 2025 | 236 | 233.14 | 233.14 | 237.92 | 231.65 | 2.56M |
| June 25, 2025 | 234.9 | 235.66 | 235.66 | 236.6 | 230.05 | 3.78M |
| June 24, 2025 | 230 | 234.32 | 234.32 | 236.95 | 230 | 8.59M |
| June 23, 2025 | 220 | 228.79 | 228.79 | 229.7 | 218.57 | 9.11M |
| June 20, 2025 | 215.9 | 221.17 | 221.17 | 221.84 | 213.91 | 3.42M |
| June 19, 2025 | 222.8 | 214.89 | 214.89 | 223.6 | 213 | 2.95M |
| June 18, 2025 | 221 | 223.21 | 223.21 | 224.75 | 218.89 | 3.98M |
| June 17, 2025 | 224.84 | 221.75 | 221.75 | 228.12 | 220.4 | 3.48M |
| June 16, 2025 | 224 | 224.05 | 224.05 | 224.71 | 218.5 | 3.56M |
| June 13, 2025 | 215 | 223.9 | 223.9 | 226.72 | 215 | 5.05M |
| June 12, 2025 | 230.9 | 222.41 | 222.41 | 230.9 | 221.32 | 5.32M |
| June 11, 2025 | 243.51 | 229.82 | 229.82 | 244.8 | 228.1 | 9.64M |
| June 10, 2025 | 232.57 | 242.37 | 242.37 | 245.99 | 232.01 | 20.96M |
| June 09, 2025 | 231 | 232.01 | 232.01 | 236.38 | 230.63 | 3.64M |
| June 06, 2025 | 233 | 229.71 | 229.71 | 233.23 | 229 | 3.5M |
| June 05, 2025 | 233.7 | 231.29 | 231.29 | 239.5 | 230.4 | 9.5M |
| June 04, 2025 | 230.05 | 232.11 | 232.11 | 233.99 | 225.2 | 9.65M |
| June 03, 2025 | 231.2 | 229.66 | 229.66 | 234.5 | 227.31 | 6.62M |
| June 02, 2025 | 230.26 | 230.52 | 230.52 | 235.67 | 226.55 | 8.49M |
| May 30, 2025 | 224.5 | 229.48 | 229.48 | 239 | 223.5 | 44.02M |
| May 29, 2025 | 212.43 | 217.36 | 217.36 | 222.1 | 204.66 | 13.01M |
| May 28, 2025 | 204.89 | 211.38 | 211.38 | 212.45 | 203.63 | 8.2M |
| May 27, 2025 | 200.6 | 204.05 | 204.05 | 205 | 199.15 | 2.93M |
| May 26, 2025 | 200.4 | 200.08 | 200.08 | 202.95 | 198.74 | 1.75M |