211.72
+3.62(+1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 208.1 | 211.72 | 211.72 | 215.3 | 204.1 | 1.77M |
| August 21, 2025 | 205.99 | 208.1 | 208.1 | 210 | 204.36 | 907,512 |
| August 20, 2025 | 205.82 | 203.07 | 203.07 | 208.82 | 202 | 458,616 |
| August 19, 2025 | 199.55 | 205.82 | 205.82 | 206.93 | 197.06 | 1.1M |
| August 18, 2025 | 188.3 | 198.39 | 198.39 | 199.5 | 188.3 | 1.08M |
| August 14, 2025 | 189.99 | 187.62 | 187.62 | 192.15 | 186.25 | 395,756 |
| August 13, 2025 | 191.29 | 190.64 | 190.64 | 192.33 | 189.67 | 169,456 |
| August 12, 2025 | 189.69 | 191.29 | 191.29 | 192.91 | 188.1 | 845,189 |
| August 11, 2025 | 189.9 | 189.39 | 189.39 | 190 | 185.81 | 408,881 |
| August 08, 2025 | 190 | 188.98 | 188.98 | 191.75 | 185.92 | 526,177 |
| August 07, 2025 | 195 | 189.09 | 189.09 | 195 | 186.22 | 650,842 |
| August 06, 2025 | 196 | 195.31 | 195.31 | 197.02 | 192.18 | 343,791 |
| August 05, 2025 | 198 | 196.94 | 196.94 | 199.37 | 195.51 | 418,686 |
| August 04, 2025 | 197.86 | 197.99 | 197.99 | 199.5 | 192.66 | 967,204 |
| August 01, 2025 | 205 | 200.72 | 200.72 | 207.69 | 200 | 555,348 |
| July 31, 2025 | 207 | 206.26 | 206.26 | 214.51 | 203.5 | 1.06M |
| July 30, 2025 | 209 | 212.81 | 212.81 | 220 | 208.43 | 1.14M |
| July 29, 2025 | 206.92 | 209.33 | 209.33 | 209.79 | 204.62 | 420,738 |
| July 28, 2025 | 208.01 | 207.57 | 207.57 | 210.29 | 205.01 | 765,418 |
| July 25, 2025 | 210 | 208.72 | 208.72 | 210.99 | 205.75 | 805,980 |
| July 24, 2025 | 208.9 | 212.16 | 212.16 | 214.71 | 207.09 | 1.56M |
| July 23, 2025 | 202.5 | 207.93 | 207.93 | 209.89 | 202.5 | 1.37M |
| July 22, 2025 | 206.3 | 201.78 | 201.78 | 207.63 | 201 | 1.22M |
| July 21, 2025 | 210.95 | 206.09 | 206.09 | 210.96 | 205.5 | 1M |
| July 18, 2025 | 215.54 | 210.98 | 210.98 | 215.54 | 210.06 | 368,108 |
| July 17, 2025 | 213.78 | 214.68 | 214.68 | 215.15 | 212.06 | 511,058 |
| July 16, 2025 | 208.98 | 214.3 | 214.3 | 216.59 | 208.56 | 1.69M |
| July 15, 2025 | 205.12 | 208.32 | 208.32 | 208.8 | 204.42 | 501,161 |
| July 14, 2025 | 205.7 | 204.91 | 204.91 | 206.9 | 203.49 | 368,871 |
| July 11, 2025 | 205.26 | 205.44 | 205.44 | 207.65 | 204.49 | 389,494 |
| July 10, 2025 | 204.79 | 205.27 | 205.27 | 206.01 | 203.6 | 352,824 |
| July 09, 2025 | 206.2 | 204.36 | 204.36 | 207.9 | 203.48 | 674,367 |
| July 08, 2025 | 205.99 | 206.18 | 206.18 | 208.2 | 204.12 | 714,613 |
| July 07, 2025 | 210.89 | 204.97 | 204.97 | 212.68 | 204 | 916,850 |
| July 04, 2025 | 212.75 | 211.12 | 211.12 | 214.45 | 209.54 | 582,620 |
| July 03, 2025 | 214.25 | 212.69 | 212.69 | 215.19 | 211.63 | 618,743 |
| July 02, 2025 | 216.7 | 213.18 | 213.18 | 216.7 | 211.75 | 582,976 |
| July 01, 2025 | 218.19 | 216.76 | 216.76 | 219.5 | 215 | 550,171 |
| June 30, 2025 | 218 | 218.03 | 218.03 | 220.15 | 215.31 | 904,064 |
| June 27, 2025 | 218.1 | 216.92 | 216.92 | 219.69 | 216.25 | 609,531 |
| June 26, 2025 | 216.95 | 217.74 | 217.74 | 219 | 215.92 | 571,493 |
| June 25, 2025 | 216.5 | 216.75 | 216.75 | 219.3 | 215.55 | 778,277 |
| June 24, 2025 | 215 | 216.05 | 216.05 | 218.26 | 214.5 | 1.08M |
| June 23, 2025 | 213.74 | 213.35 | 213.35 | 215.9 | 211.2 | 1.07M |
| June 20, 2025 | 221.25 | 215.32 | 215.32 | 221.94 | 214.5 | 2.35M |
| June 19, 2025 | 232.01 | 221.25 | 221.25 | 232.53 | 220 | 2.52M |
| June 18, 2025 | 227.21 | 232.53 | 232.53 | 238 | 225.16 | 6.29M |
| June 17, 2025 | 223.2 | 228.24 | 228.24 | 234 | 222.5 | 4.25M |
| June 16, 2025 | 222.78 | 222.53 | 222.53 | 224.34 | 216.55 | 944,930 |
| June 13, 2025 | 211.11 | 222.78 | 222.78 | 226.9 | 210 | 2.83M |
| June 12, 2025 | 225.1 | 217.45 | 217.45 | 226 | 216.23 | 726,195 |
| June 11, 2025 | 222.69 | 224.77 | 224.77 | 226 | 220.51 | 922,801 |
| June 10, 2025 | 218.4 | 221.66 | 221.66 | 227.79 | 217.74 | 2.55M |
| June 09, 2025 | 218.9 | 218.61 | 218.61 | 223.93 | 216.31 | 1.32M |
| June 06, 2025 | 215.05 | 218.11 | 218.11 | 219.38 | 212.18 | 1.09M |
| June 05, 2025 | 217.01 | 214.68 | 214.68 | 218.5 | 214.1 | 541,962 |
| June 04, 2025 | 220 | 216.81 | 216.81 | 220 | 213.38 | 737,716 |
| June 03, 2025 | 217.9 | 216.46 | 216.46 | 221.01 | 215.51 | 1.05M |
| June 02, 2025 | 218.1 | 216.2 | 216.2 | 220.07 | 215.45 | 569,123 |
| May 30, 2025 | 218.22 | 218.16 | 218.16 | 220.3 | 217.01 | 836,315 |