235.06
+4.81(+2.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 231.21 | 235.06 | 235.06 | 235.79 | 230.6 | 681,718 |
| August 14, 2025 | 231 | 230.25 | 230.25 | 233 | 228.49 | 362,342 |
| August 13, 2025 | 231.39 | 229.06 | 229.06 | 233.65 | 227.8 | 884,524 |
| August 12, 2025 | 226.2 | 231.39 | 231.39 | 232.95 | 225.21 | 784,828 |
| August 11, 2025 | 232.2 | 226.2 | 226.2 | 232.3 | 224.35 | 607,954 |
| August 08, 2025 | 223.63 | 228.81 | 228.81 | 231.61 | 221.54 | 751,070 |
| August 07, 2025 | 225 | 223.64 | 223.64 | 232 | 220.02 | 497,730 |
| August 06, 2025 | 225 | 225.17 | 225.17 | 237.9 | 222.35 | 4.5M |
| August 05, 2025 | 223.75 | 219.33 | 219.33 | 225.05 | 218.25 | 288,005 |
| August 04, 2025 | 225.56 | 223.75 | 223.75 | 227.45 | 220.57 | 318,639 |
| August 01, 2025 | 222.96 | 225.56 | 225.56 | 231.39 | 220.21 | 524,246 |
| July 31, 2025 | 221 | 222.96 | 222.96 | 225.37 | 219.04 | 424,633 |
| July 30, 2025 | 217.99 | 224.94 | 224.94 | 229 | 216.6 | 819,893 |
| July 29, 2025 | 216.05 | 217.99 | 217.99 | 219.2 | 214 | 611,836 |
| July 28, 2025 | 226.7 | 218.05 | 218.05 | 228 | 216.52 | 478,632 |
| July 25, 2025 | 231.35 | 226.25 | 226.25 | 232 | 225.1 | 251,563 |
| July 24, 2025 | 232.43 | 232.35 | 232.35 | 234.56 | 229.9 | 286,854 |
| July 23, 2025 | 232 | 232.43 | 232.43 | 233.44 | 228.86 | 279,565 |
| July 22, 2025 | 232.95 | 231.9 | 231.9 | 234.5 | 230.58 | 365,996 |
| July 21, 2025 | 236.77 | 232.89 | 232.89 | 236.77 | 232 | 191,668 |
| July 18, 2025 | 238.6 | 234.62 | 234.62 | 240 | 232.18 | 304,930 |
| July 17, 2025 | 236.2 | 237.53 | 237.53 | 238.7 | 235.39 | 221,010 |
| July 16, 2025 | 236.38 | 236.2 | 236.2 | 238 | 231.54 | 506,242 |
| July 15, 2025 | 237.42 | 236.38 | 236.38 | 238.95 | 235.52 | 196,796 |
| July 14, 2025 | 238.2 | 237.42 | 237.42 | 238.5 | 235 | 392,621 |
| July 11, 2025 | 233.46 | 236.25 | 236.25 | 237.55 | 233 | 307,350 |
| July 10, 2025 | 233.41 | 233.9 | 233.9 | 235.92 | 232.42 | 463,573 |
| July 09, 2025 | 232 | 232.31 | 232.31 | 234.55 | 228.16 | 496,853 |
| July 08, 2025 | 230.53 | 232 | 232 | 237.31 | 230.53 | 656,179 |
| July 07, 2025 | 236.78 | 230.53 | 230.53 | 236.79 | 230 | 618,857 |
| July 04, 2025 | 240.55 | 236.78 | 236.78 | 240.88 | 236 | 308,893 |
| July 03, 2025 | 240.52 | 240.88 | 240.88 | 241.9 | 238.75 | 244,749 |
| July 02, 2025 | 242.99 | 240.52 | 240.52 | 243.8 | 238.16 | 344,383 |
| July 01, 2025 | 244.8 | 242.84 | 242.84 | 251 | 241.62 | 659,848 |
| June 30, 2025 | 241.75 | 243.59 | 243.59 | 246.36 | 240 | 610,750 |
| June 27, 2025 | 237.4 | 241.63 | 241.63 | 242.24 | 237.4 | 408,099 |
| June 26, 2025 | 239.91 | 237.11 | 237.11 | 240.8 | 236.11 | 213,064 |
| June 25, 2025 | 233.78 | 239.69 | 239.69 | 240.48 | 233.78 | 546,965 |
| June 24, 2025 | 236.1 | 232.6 | 232.6 | 236.17 | 231.51 | 366,098 |
| June 23, 2025 | 233.65 | 233.81 | 233.81 | 236.1 | 231.57 | 386,108 |
| June 20, 2025 | 230.89 | 233.73 | 233.73 | 234.99 | 229.04 | 396,473 |
| June 19, 2025 | 238 | 230.89 | 230.89 | 238.79 | 229.55 | 409,218 |
| June 18, 2025 | 242.27 | 237.55 | 237.55 | 242.94 | 237.05 | 371,224 |
| June 17, 2025 | 237.98 | 242.27 | 242.27 | 247.3 | 237.95 | 1.86M |
| June 16, 2025 | 243.45 | 237.08 | 237.08 | 243.99 | 235.2 | 863,652 |
| June 13, 2025 | 234.71 | 243.46 | 243.46 | 245.88 | 234.01 | 1.38M |
| June 12, 2025 | 239.85 | 239.97 | 239.97 | 242.07 | 237.6 | 358,350 |
| June 11, 2025 | 241.5 | 239.85 | 239.85 | 243 | 238.6 | 271,736 |
| June 10, 2025 | 241.3 | 240.51 | 240.51 | 244.75 | 236.8 | 549,065 |
| June 09, 2025 | 241.49 | 240.06 | 240.06 | 243.93 | 238.6 | 419,690 |
| June 06, 2025 | 242 | 239.91 | 239.91 | 242.9 | 238.06 | 425,527 |
| June 05, 2025 | 239.7 | 240.47 | 240.47 | 244.95 | 238.77 | 544,633 |
| June 04, 2025 | 239 | 238.44 | 238.44 | 240.47 | 233.72 | 841,714 |
| June 03, 2025 | 240.7 | 239.02 | 239.02 | 254 | 237.5 | 2.36M |
| June 02, 2025 | 247.99 | 239.31 | 239.31 | 247.99 | 238.57 | 646,773 |
| May 30, 2025 | 247.2 | 247 | 247 | 250 | 244.32 | 1.24M |
| May 29, 2025 | 246.83 | 247.55 | 247.55 | 248.8 | 243.16 | 1.71M |
| May 28, 2025 | 238.2 | 244.63 | 244.63 | 245 | 237.13 | 1.2M |
| May 27, 2025 | 240.95 | 238.34 | 238.34 | 244.31 | 236 | 1.23M |
| May 26, 2025 | 235 | 239.18 | 239.18 | 241.6 | 235 | 572,097 |