217.64
+0.68(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 219.1 | 217.64 | 217.64 | 226.59 | 216 | 81,467 |
| August 14, 2025 | 220.78 | 216.96 | 216.96 | 222.03 | 216.02 | 536,382 |
| August 13, 2025 | 226.87 | 220.78 | 220.78 | 226.87 | 205.91 | 79,761 |
| August 12, 2025 | 224.55 | 225.72 | 225.72 | 227.75 | 223.5 | 15,568 |
| August 11, 2025 | 228.99 | 227.99 | 227.99 | 231.3 | 226.69 | 8,872 |
| August 08, 2025 | 213 | 226.78 | 226.78 | 231.8 | 213 | 216,589 |
| August 07, 2025 | 224.13 | 223.56 | 223.56 | 229.67 | 219.3 | 27,441 |
| August 06, 2025 | 227.28 | 224.13 | 224.13 | 227.99 | 222.36 | 7,600 |
| August 05, 2025 | 231.38 | 225.83 | 225.83 | 231.42 | 225 | 21,917 |
| August 04, 2025 | 232 | 231.38 | 231.38 | 234.02 | 225.15 | 31,194 |
| August 01, 2025 | 238 | 229.66 | 229.66 | 238.75 | 227 | 30,236 |
| July 31, 2025 | 241.55 | 234.62 | 234.62 | 244.58 | 233 | 31,220 |
| July 30, 2025 | 242 | 239.18 | 239.18 | 243.99 | 238.3 | 17,770 |
| July 29, 2025 | 242.4 | 241.69 | 241.69 | 244.89 | 239.05 | 16,679 |
| July 28, 2025 | 243.35 | 239.93 | 239.93 | 247.23 | 238.01 | 42,775 |
| July 25, 2025 | 241.5 | 247.06 | 247.06 | 250 | 236.18 | 69,427 |
| July 24, 2025 | 249.94 | 241.77 | 241.77 | 255.4 | 240 | 148,389 |
| July 23, 2025 | 244.07 | 248.67 | 248.67 | 253.78 | 244.07 | 66,310 |
| July 22, 2025 | 247 | 242.13 | 242.13 | 256.9 | 241 | 149,129 |
| July 21, 2025 | 253 | 245.25 | 245.25 | 254.4 | 243 | 66,620 |
| July 18, 2025 | 256.4 | 250.31 | 250.31 | 257 | 248.81 | 25,731 |
| July 17, 2025 | 260.2 | 254.25 | 254.25 | 262.86 | 252.59 | 64,025 |
| July 16, 2025 | 244.62 | 263.69 | 263.69 | 272.4 | 242.61 | 398,306 |
| July 15, 2025 | 244 | 244.62 | 244.62 | 246.71 | 241.52 | 10,942 |
| July 14, 2025 | 244.26 | 241.26 | 241.26 | 244.26 | 238.27 | 14,472 |
| July 11, 2025 | 241.16 | 243.05 | 243.05 | 250.65 | 241.16 | 46,011 |
| July 10, 2025 | 246.3 | 246.47 | 246.47 | 249.95 | 244 | 11,354 |
| July 09, 2025 | 239.35 | 248.35 | 248.35 | 249.8 | 237.91 | 45,165 |
| July 08, 2025 | 245.45 | 239.35 | 239.35 | 245.86 | 237.51 | 18,537 |
| July 07, 2025 | 245.01 | 244.24 | 244.24 | 249 | 243 | 21,520 |
| July 04, 2025 | 252 | 247.37 | 247.37 | 252.01 | 245 | 25,575 |
| July 03, 2025 | 240.1 | 251.27 | 251.27 | 257.05 | 237.72 | 177,457 |
| July 02, 2025 | 233.66 | 238.03 | 238.03 | 240.17 | 233.61 | 16,387 |
| July 01, 2025 | 240.9 | 238.66 | 238.66 | 242.59 | 236 | 23,198 |
| June 30, 2025 | 239 | 238.75 | 238.75 | 243 | 236.35 | 23,260 |
| June 27, 2025 | 239 | 240 | 240 | 241.35 | 238.3 | 22,286 |
| June 26, 2025 | 235.5 | 237.55 | 237.55 | 242.5 | 232.5 | 42,295 |
| June 25, 2025 | 238.1 | 234.45 | 234.45 | 243.85 | 231 | 73,508 |
| June 24, 2025 | 237.8 | 237.05 | 237.05 | 244 | 234.35 | 23,360 |
| June 23, 2025 | 235.3 | 235.3 | 235.3 | 236.5 | 230.45 | 21,485 |
| June 20, 2025 | 236.05 | 235.5 | 235.5 | 237.9 | 231.3 | 18,170 |
| June 19, 2025 | 240.7 | 234.85 | 234.45 | 240.7 | 232 | 22,491 |
| June 18, 2025 | 238.8 | 240.2 | 239.79 | 242 | 235.05 | 19,122 |
| June 17, 2025 | 235.5 | 238.2 | 237.79 | 241.25 | 235.5 | 23,363 |
| June 16, 2025 | 241.45 | 237.85 | 237.44 | 244.15 | 235 | 42,113 |
| June 13, 2025 | 240 | 240.25 | 239.84 | 242.8 | 237 | 21,426 |
| June 12, 2025 | 249.7 | 244.1 | 243.68 | 251.2 | 241.65 | 45,268 |
| June 11, 2025 | 254 | 248.45 | 248.03 | 258.3 | 247.5 | 59,007 |
| June 10, 2025 | 256 | 255.75 | 255.31 | 260.2 | 251.6 | 97,335 |
| June 09, 2025 | 241.45 | 250.35 | 249.92 | 258 | 239 | 1.69M |
| June 06, 2025 | 246.7 | 239.35 | 239.35 | 247.3 | 237 | 28,827 |
| June 05, 2025 | 248.4 | 244.8 | 244.8 | 252.75 | 242.1 | 36,268 |
| June 04, 2025 | 253.15 | 246.8 | 246.8 | 253.15 | 245.6 | 34,064 |
| June 03, 2025 | 255 | 251.9 | 251.9 | 258.4 | 250.25 | 23,714 |
| June 02, 2025 | 260 | 254.9 | 254.9 | 262.8 | 249.75 | 68,004 |
| May 30, 2025 | 275 | 264.23 | 264.23 | 275 | 261.02 | 39,495 |
| May 29, 2025 | 276.8 | 275.29 | 275.29 | 278.99 | 273.52 | 19,679 |
| May 28, 2025 | 267.81 | 276.22 | 276.22 | 279.4 | 265.82 | 72,753 |
| May 27, 2025 | 271.95 | 267.81 | 267.81 | 272 | 263.97 | 23,600 |
| May 26, 2025 | 257.02 | 269.21 | 269.21 | 270.5 | 255.91 | 36,082 |