185.25
+0.18(+0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 185.99 | 185.25 | 185.25 | 187.99 | 184.51 | 119,654 |
| August 14, 2025 | 189.16 | 185.07 | 185.07 | 191.1 | 184.4 | 212,766 |
| August 13, 2025 | 195 | 188.33 | 188.33 | 195 | 186.51 | 492,033 |
| August 12, 2025 | 191 | 194.2 | 194.2 | 195.9 | 191 | 184,593 |
| August 11, 2025 | 193.05 | 190.48 | 190.48 | 194.01 | 188.65 | 204,305 |
| August 08, 2025 | 192.99 | 193.05 | 193.05 | 195.61 | 190.73 | 177,056 |
| August 07, 2025 | 192 | 191.88 | 191.88 | 193.97 | 189 | 202,249 |
| August 06, 2025 | 195.3 | 192.43 | 192.43 | 197.89 | 192 | 228,472 |
| August 05, 2025 | 196.65 | 195 | 195 | 198.8 | 194.5 | 165,005 |
| August 04, 2025 | 196.05 | 197.04 | 197.04 | 199.5 | 195.4 | 163,636 |
| August 01, 2025 | 202.3 | 195.46 | 195.46 | 202.3 | 195 | 140,953 |
| July 31, 2025 | 196.7 | 200.85 | 200.85 | 201.95 | 193.61 | 169,316 |
| July 30, 2025 | 201.9 | 198.78 | 198.78 | 203.25 | 198 | 217,331 |
| July 29, 2025 | 196 | 201.12 | 201.12 | 203.18 | 195.6 | 211,083 |
| July 28, 2025 | 198 | 196.69 | 196.69 | 202.99 | 195.5 | 229,029 |
| July 25, 2025 | 203.25 | 198.71 | 198.71 | 204.7 | 198.01 | 281,718 |
| July 24, 2025 | 205.49 | 203.25 | 203.25 | 208 | 202.16 | 280,431 |
| July 23, 2025 | 207.71 | 205.47 | 205.47 | 208.74 | 204.8 | 203,712 |
| July 22, 2025 | 209.05 | 207.73 | 207.73 | 211.5 | 207.02 | 283,306 |
| July 21, 2025 | 210.02 | 208.83 | 208.83 | 210.89 | 206.92 | 264,754 |
| July 18, 2025 | 213.49 | 211.35 | 211.35 | 213.88 | 209.8 | 261,002 |
| July 17, 2025 | 216.5 | 213.19 | 213.19 | 217.4 | 212.5 | 277,981 |
| July 16, 2025 | 217 | 215.66 | 215.66 | 219.38 | 214.85 | 803,337 |
| July 15, 2025 | 214.35 | 215.32 | 215.32 | 217.11 | 214.14 | 223,866 |
| July 14, 2025 | 213.49 | 214.98 | 214.98 | 216.8 | 210.6 | 372,708 |
| July 11, 2025 | 216.85 | 212.91 | 212.91 | 217.85 | 211.11 | 410,363 |
| July 10, 2025 | 219.9 | 215.61 | 215.61 | 220.9 | 214.5 | 394,319 |
| July 09, 2025 | 220.76 | 218.88 | 218.88 | 223.9 | 218.01 | 562,087 |
| July 08, 2025 | 214.99 | 220.76 | 220.76 | 223 | 212.24 | 1.37M |
| July 07, 2025 | 215.45 | 214.16 | 214.16 | 220.99 | 213.15 | 437,468 |
| July 04, 2025 | 215.1 | 214.68 | 214.68 | 217.79 | 213.45 | 329,794 |
| July 03, 2025 | 216.75 | 216.1 | 216.1 | 219.18 | 214.05 | 469,274 |
| July 02, 2025 | 220 | 214.39 | 214.39 | 220.6 | 214 | 416,721 |
| July 01, 2025 | 219.4 | 218.86 | 218.86 | 221.9 | 217 | 1.03M |
| June 30, 2025 | 210 | 218.69 | 218.69 | 220.6 | 209.11 | 3.24M |
| June 27, 2025 | 209.8 | 206.98 | 206.98 | 211.63 | 206 | 313,729 |
| June 26, 2025 | 209.65 | 208.14 | 208.14 | 212.45 | 207.71 | 704,099 |
| June 25, 2025 | 197.1 | 209.65 | 209.65 | 213.4 | 197.1 | 1.14M |
| June 24, 2025 | 195 | 196.42 | 196.42 | 198.01 | 194 | 278,597 |
| June 23, 2025 | 192.36 | 192.63 | 192.63 | 194.5 | 190.5 | 203,937 |
| June 20, 2025 | 191.68 | 193.32 | 193.32 | 194.25 | 190.21 | 219,188 |
| June 19, 2025 | 196.55 | 190.76 | 190.76 | 198.24 | 190.4 | 191,132 |
| June 18, 2025 | 198.01 | 195.76 | 195.76 | 199.36 | 195.11 | 225,269 |
| June 17, 2025 | 204.6 | 198.64 | 198.64 | 204.6 | 197.9 | 316,040 |
| June 16, 2025 | 202.85 | 202.58 | 202.58 | 204.11 | 198.02 | 291,123 |
| June 13, 2025 | 202 | 203.01 | 203.01 | 205.01 | 199.9 | 324,667 |
| June 12, 2025 | 212 | 206.9 | 206.9 | 213.95 | 205.47 | 495,378 |
| June 11, 2025 | 205.15 | 211.08 | 211.08 | 216.1 | 204.26 | 2.09M |
| June 10, 2025 | 209.9 | 205.16 | 205.16 | 210.2 | 204.2 | 517,732 |
| June 09, 2025 | 201 | 208.56 | 208.56 | 209.28 | 200.41 | 1.44M |
| June 06, 2025 | 197.5 | 197.92 | 197.92 | 198.8 | 196.39 | 192,350 |
| June 05, 2025 | 195.6 | 197.4 | 197.4 | 200 | 195.6 | 186,408 |
| June 04, 2025 | 196.5 | 195.34 | 195.34 | 197.57 | 194.25 | 423,758 |
| June 03, 2025 | 196 | 196.48 | 196.48 | 201.4 | 195.48 | 284,168 |
| June 02, 2025 | 196 | 195.6 | 195.6 | 198.54 | 194.62 | 208,054 |
| May 30, 2025 | 198.45 | 195.52 | 195.52 | 198.45 | 193.42 | 308,091 |
| May 29, 2025 | 200.5 | 196.55 | 196.55 | 200.88 | 195.95 | 252,299 |
| May 28, 2025 | 201.9 | 198.92 | 198.92 | 202.18 | 198 | 305,997 |
| May 27, 2025 | 203.7 | 200.93 | 200.93 | 204.67 | 199.6 | 263,991 |
| May 26, 2025 | 210.77 | 203.28 | 203.28 | 210.77 | 202.5 | 551,322 |