214.01
+4.76(+2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 207.36 | 209.25 | 209.25 | 210.12 | 207.36 | 6,065 |
| September 04, 2025 | 211.41 | 210.18 | 210.18 | 216.96 | 207.35 | 13,710 |
| September 03, 2025 | 214.47 | 212.36 | 212.36 | 214.47 | 208.52 | 5,303 |
| September 02, 2025 | 214.98 | 211.71 | 211.71 | 221.28 | 207.2 | 28,551 |
| September 01, 2025 | 212.9 | 209.05 | 209.05 | 215.82 | 207.04 | 4,263 |
| August 29, 2025 | 206.7 | 209.44 | 209.44 | 213.87 | 206.7 | 6,771 |
| August 28, 2025 | 207.51 | 210.92 | 210.92 | 212.9 | 205.95 | 8,290 |
| August 26, 2025 | 211.19 | 209.98 | 209.98 | 213.99 | 206.09 | 32,149 |
| August 25, 2025 | 214.8 | 212.59 | 212.59 | 216.28 | 211 | 5,040 |
| August 22, 2025 | 214.8 | 211.93 | 211.93 | 215.38 | 210.5 | 5,694 |
| August 21, 2025 | 213.71 | 213.65 | 213.65 | 217.58 | 212 | 8,644 |
| August 20, 2025 | 213.72 | 213.71 | 213.71 | 216.9 | 211.06 | 7,935 |
| August 19, 2025 | 210.32 | 213.72 | 213.72 | 217.76 | 210.32 | 8,564 |
| August 18, 2025 | 218 | 214.58 | 214.58 | 218 | 209.92 | 11,777 |
| August 14, 2025 | 218.32 | 208.15 | 208.15 | 225 | 205.55 | 51,830 |
| August 13, 2025 | 231.55 | 226.23 | 226.23 | 231.55 | 221.2 | 18,881 |
| August 12, 2025 | 224 | 224.98 | 224.98 | 227.91 | 220.55 | 12,021 |
| August 11, 2025 | 225.52 | 224.53 | 224.53 | 228.9 | 220.47 | 6,274 |
| August 08, 2025 | 228 | 222.07 | 222.07 | 233.06 | 218 | 8,854 |
| August 07, 2025 | 228.97 | 232.21 | 232.21 | 234 | 223.59 | 12,007 |
| August 06, 2025 | 239.7 | 227.76 | 227.76 | 239.7 | 226.1 | 18,278 |
| August 05, 2025 | 227.9 | 234.11 | 234.11 | 235.83 | 225.01 | 22,148 |
| August 04, 2025 | 221.95 | 226.84 | 226.84 | 231.35 | 218.71 | 10,054 |
| August 01, 2025 | 224.86 | 220.47 | 220.47 | 227.55 | 215 | 9,272 |
| July 31, 2025 | 229.1 | 224.86 | 224.86 | 229.45 | 221.25 | 12,569 |
| July 30, 2025 | 222.8 | 229.1 | 229.1 | 239.36 | 222.8 | 37,727 |
| July 29, 2025 | 217 | 219.49 | 219.49 | 237.59 | 214 | 153,816 |
| July 28, 2025 | 220 | 213.41 | 213.41 | 224.01 | 207.9 | 25,740 |
| July 25, 2025 | 225.11 | 220.66 | 220.66 | 227.04 | 218 | 17,109 |
| July 24, 2025 | 232.01 | 225.11 | 225.11 | 234 | 223 | 37,006 |
| July 23, 2025 | 232.56 | 232.61 | 232.61 | 240.89 | 224.99 | 38,794 |
| July 22, 2025 | 239 | 233.95 | 233.95 | 240.71 | 230.71 | 22,103 |
| July 21, 2025 | 251.83 | 235.83 | 235.83 | 251.83 | 235 | 30,346 |
| July 18, 2025 | 250.7 | 248.34 | 248.34 | 255 | 245.1 | 24,035 |
| July 17, 2025 | 255.89 | 250.39 | 250.39 | 257 | 245.21 | 23,972 |
| July 16, 2025 | 254.19 | 257.04 | 257.04 | 263.71 | 254.19 | 14,409 |
| July 15, 2025 | 261.46 | 255.8 | 255.8 | 264.18 | 254.89 | 15,985 |
| July 14, 2025 | 259.92 | 260.16 | 260.16 | 267.85 | 257.41 | 14,789 |
| July 11, 2025 | 261 | 259.92 | 259.92 | 266.8 | 258.45 | 11,581 |
| July 10, 2025 | 268.74 | 261.12 | 261.12 | 268.74 | 258.81 | 12,249 |
| July 09, 2025 | 253.7 | 264.79 | 264.79 | 269 | 253.21 | 42,873 |
| July 08, 2025 | 262 | 253.7 | 253.7 | 264.9 | 251.05 | 19,534 |
| July 07, 2025 | 270 | 260.65 | 260.65 | 270 | 256.92 | 15,037 |
| July 04, 2025 | 265.4 | 270 | 270 | 273.96 | 264.84 | 22,884 |
| July 03, 2025 | 268.02 | 264.83 | 264.83 | 278 | 261.36 | 60,818 |
| July 02, 2025 | 269.1 | 269.36 | 269.36 | 275 | 264.01 | 63,461 |
| July 01, 2025 | 243.43 | 269.1 | 269.1 | 278.4 | 242.8 | 409,051 |
| June 30, 2025 | 246.4 | 243.43 | 243.43 | 250.85 | 240.42 | 24,221 |
| June 27, 2025 | 255.8 | 246.4 | 246.4 | 258.47 | 245.05 | 53,992 |
| June 26, 2025 | 279 | 259.88 | 261.09 | 280.5 | 256.25 | 552,899 |
| June 25, 2025 | 219.8 | 258.08 | 258.08 | 258.08 | 216.03 | 301,735 |
| June 24, 2025 | 223.4 | 215.07 | 215.07 | 223.4 | 213.01 | 9,799 |
| June 23, 2025 | 216 | 216.07 | 216.07 | 218.79 | 212 | 10,637 |
| June 20, 2025 | 209.3 | 223.4 | 223.4 | 225.12 | 208.01 | 14,406 |
| June 19, 2025 | 218 | 207.8 | 207.8 | 222.09 | 205 | 13,405 |
| June 18, 2025 | 223 | 216.55 | 216.55 | 224.4 | 215.1 | 12,574 |
| June 17, 2025 | 222.6 | 221.59 | 221.59 | 228.79 | 220 | 8,483 |
| June 16, 2025 | 226.68 | 225.29 | 225.29 | 230 | 222.89 | 7,846 |
| June 13, 2025 | 225 | 226.68 | 226.68 | 233.99 | 223.1 | 16,441 |
| June 12, 2025 | 239.4 | 233.91 | 233.91 | 239.4 | 231.31 | 11,497 |