213.95
+4.95(+2.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 212 | 213.95 | 213.95 | 215.53 | 209.5 | 1.62M |
| August 14, 2025 | 214.3 | 209 | 209 | 215.62 | 208.39 | 1.12M |
| August 13, 2025 | 215.5 | 214.12 | 214.12 | 216.65 | 212.51 | 1.38M |
| August 12, 2025 | 206.7 | 213.83 | 213.83 | 219.69 | 206.37 | 5.11M |
| August 11, 2025 | 205.97 | 206.68 | 206.68 | 208.52 | 203.26 | 1.36M |
| August 08, 2025 | 209.53 | 206.28 | 206.28 | 209.64 | 205 | 1.05M |
| August 07, 2025 | 204.15 | 209.53 | 209.53 | 210.77 | 202.9 | 2.38M |
| August 06, 2025 | 210.95 | 206.6 | 206.6 | 212.45 | 204.58 | 1.85M |
| August 05, 2025 | 214.7 | 210.35 | 210.35 | 222.7 | 209.2 | 5.56M |
| August 04, 2025 | 217.35 | 213.32 | 213.32 | 217.97 | 211.35 | 2.57M |
| August 01, 2025 | 227.44 | 218.18 | 218.18 | 231 | 217 | 6.39M |
| July 31, 2025 | 211.1 | 226.21 | 226.21 | 244.3 | 211.1 | 55.33M |
| July 30, 2025 | 199.9 | 212.11 | 212.11 | 215.9 | 197.2 | 14.82M |
| July 29, 2025 | 195.69 | 198.9 | 198.9 | 199.72 | 194.01 | 924,712 |
| July 28, 2025 | 200.15 | 196.69 | 196.69 | 202.7 | 195.53 | 1.04M |
| July 25, 2025 | 208.8 | 200.15 | 200.15 | 208.8 | 199.55 | 1.44M |
| July 24, 2025 | 204.8 | 208.81 | 208.81 | 214.69 | 203.16 | 3.41M |
| July 23, 2025 | 203.75 | 203.54 | 203.54 | 207 | 202 | 1.37M |
| July 22, 2025 | 206.95 | 204.23 | 202.23 | 208.28 | 203.48 | 632,912 |
| July 21, 2025 | 207 | 205.96 | 203.94 | 208.55 | 205 | 809,112 |
| July 18, 2025 | 210.9 | 207.01 | 204.98 | 211.89 | 206.56 | 878,755 |
| July 17, 2025 | 212.6 | 209.91 | 207.85 | 214.53 | 209.18 | 1.15M |
| July 16, 2025 | 214.7 | 211.95 | 209.87 | 216.75 | 210.99 | 2.42M |
| July 15, 2025 | 203.98 | 212.48 | 212.48 | 215.6 | 203.11 | 5.03M |
| July 14, 2025 | 201.31 | 203.06 | 203.06 | 203.9 | 200.06 | 1.04M |
| July 11, 2025 | 202.1 | 201.33 | 201.33 | 203.9 | 199.85 | 705,242 |
| July 10, 2025 | 203.9 | 202.92 | 202.92 | 205 | 201.66 | 792,430 |
| July 09, 2025 | 199.51 | 203.12 | 203.12 | 204.36 | 199.5 | 1.38M |
| July 08, 2025 | 200.15 | 200.11 | 200.11 | 203 | 198.17 | 828,307 |
| July 07, 2025 | 204 | 200.16 | 200.16 | 205.8 | 198.73 | 1.37M |
| July 04, 2025 | 207 | 204.65 | 204.65 | 211.4 | 203.76 | 2.06M |
| July 03, 2025 | 201.5 | 206.67 | 206.67 | 211.65 | 201.2 | 2.91M |
| July 02, 2025 | 204 | 201.91 | 201.91 | 205.5 | 200.25 | 848,036 |
| July 01, 2025 | 203.5 | 203.52 | 203.52 | 205.96 | 200.7 | 1.33M |
| June 30, 2025 | 204.99 | 204.01 | 204.01 | 205.51 | 200 | 968,322 |
| June 27, 2025 | 203 | 204 | 204 | 206.95 | 202.9 | 971,123 |
| June 26, 2025 | 204.5 | 202.35 | 202.35 | 205.73 | 201.05 | 841,694 |
| June 25, 2025 | 196.66 | 203.79 | 203.79 | 204.6 | 196.66 | 1.04M |
| June 24, 2025 | 197.45 | 195.99 | 195.99 | 200.44 | 195.13 | 1.14M |
| June 23, 2025 | 192.4 | 194.34 | 194.34 | 195.99 | 192.15 | 738,963 |
| June 20, 2025 | 193.2 | 195.15 | 195.15 | 196.19 | 192.1 | 1.04M |
| June 19, 2025 | 199.1 | 193.37 | 193.37 | 201.25 | 191.25 | 1.05M |
| June 18, 2025 | 200.8 | 199.11 | 199.11 | 202.6 | 198.6 | 841,826 |
| June 17, 2025 | 204.5 | 201.02 | 201.02 | 205.99 | 200.28 | 869,875 |
| June 16, 2025 | 203.54 | 204.53 | 204.53 | 205.75 | 199.2 | 1.22M |
| June 13, 2025 | 200.7 | 203.54 | 203.54 | 206.47 | 200.3 | 1.54M |
| June 12, 2025 | 212 | 207.03 | 207.03 | 212.4 | 205.15 | 1.41M |
| June 11, 2025 | 214 | 212.18 | 212.18 | 214.99 | 209.21 | 1.48M |
| June 10, 2025 | 214.5 | 213.31 | 213.31 | 216.79 | 212.5 | 2.51M |
| June 09, 2025 | 203.2 | 212.85 | 212.85 | 214.19 | 203.2 | 3.96M |
| June 06, 2025 | 203.57 | 202.89 | 202.89 | 205.87 | 202 | 1.47M |
| June 05, 2025 | 205.88 | 203.57 | 203.57 | 210.79 | 202.57 | 2.24M |
| June 04, 2025 | 199.35 | 204.13 | 204.13 | 208.5 | 198.98 | 3.01M |
| June 03, 2025 | 199.6 | 199.19 | 199.19 | 202.7 | 198.2 | 1.66M |
| June 02, 2025 | 200 | 198.12 | 198.12 | 203.4 | 197.35 | 1.48M |
| May 30, 2025 | 206 | 199.49 | 199.49 | 206.34 | 198.54 | 1.49M |
| May 29, 2025 | 205.6 | 205.1 | 205.1 | 208.9 | 204 | 945,024 |
| May 28, 2025 | 206.29 | 204.49 | 204.49 | 208.59 | 203.4 | 1.35M |
| May 27, 2025 | 210.95 | 205.55 | 205.55 | 211.99 | 205.02 | 1.11M |
| May 26, 2025 | 212.02 | 210.33 | 210.33 | 213.55 | 209.36 | 1.17M |