213.43
-0.95(-0.44%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 215.79 | 213.43 | 213.43 | 215.79 | 212.51 | 87,893 |
September 05, 2025 | 215.8 | 214.38 | 214.38 | 217.65 | 213.28 | 96,319 |
September 04, 2025 | 216.76 | 214.85 | 214.85 | 218.73 | 214.28 | 179,117 |
September 03, 2025 | 211.9 | 213.76 | 213.76 | 214.28 | 211.6 | 81,894 |
September 02, 2025 | 208.55 | 210.4 | 210.4 | 211.9 | 208 | 83,208 |
September 01, 2025 | 205.64 | 208.18 | 208.18 | 209.9 | 205.64 | 73,214 |
August 29, 2025 | 209.67 | 205.53 | 205.53 | 210.24 | 204.06 | 127,815 |
August 28, 2025 | 210.26 | 209.67 | 209.67 | 213.78 | 208.52 | 63,098 |
August 26, 2025 | 210.11 | 210.84 | 210.84 | 213.59 | 210 | 77,967 |
August 25, 2025 | 215 | 211.72 | 211.72 | 215 | 210.93 | 127,079 |
August 22, 2025 | 214.2 | 214.19 | 214.19 | 216.71 | 213.5 | 98,854 |
August 21, 2025 | 216.81 | 214.73 | 214.73 | 217.47 | 214.1 | 122,746 |
August 20, 2025 | 220.9 | 215.2 | 215.2 | 223.17 | 214.12 | 314,746 |
August 19, 2025 | 218.79 | 220.02 | 220.02 | 224.8 | 218.12 | 438,515 |
August 18, 2025 | 217.8 | 217.99 | 217.99 | 220.53 | 215 | 378,024 |
August 14, 2025 | 214.95 | 213.78 | 213.78 | 216.79 | 213.03 | 677,968 |
August 13, 2025 | 213.3 | 214.98 | 214.98 | 218.51 | 212.6 | 263,854 |
August 12, 2025 | 212.6 | 212.47 | 212.47 | 214.77 | 211.34 | 74,434 |
August 11, 2025 | 211 | 211.59 | 211.59 | 214.4 | 209.11 | 58,185 |
August 08, 2025 | 211.9 | 210.24 | 210.24 | 212.94 | 209.93 | 55,995 |
August 07, 2025 | 210 | 211.17 | 211.17 | 213.28 | 208.3 | 88,631 |
August 06, 2025 | 213.57 | 210.32 | 210.32 | 214.88 | 208.41 | 89,277 |
August 05, 2025 | 213.5 | 213.57 | 213.57 | 216.4 | 212.21 | 153,161 |
August 04, 2025 | 211.59 | 213.17 | 213.17 | 216 | 211.01 | 115,009 |
August 01, 2025 | 212 | 210.8 | 210.8 | 216.78 | 209.1 | 197,146 |
July 31, 2025 | 214 | 212.9 | 212.9 | 214.95 | 210.86 | 79,519 |
July 30, 2025 | 217 | 215.81 | 215.81 | 217.7 | 214.48 | 284,333 |
July 29, 2025 | 210.98 | 217.7 | 217.7 | 221.7 | 210.98 | 562,358 |
July 28, 2025 | 212.53 | 210.22 | 210.22 | 216.64 | 209.42 | 150,367 |
July 25, 2025 | 214.1 | 212.43 | 212.43 | 215.93 | 211.78 | 80,490 |
July 24, 2025 | 218.3 | 214.64 | 214.64 | 218.33 | 213.4 | 176,701 |
July 23, 2025 | 214.4 | 217.58 | 217.58 | 218.45 | 212.86 | 499,795 |
July 22, 2025 | 215 | 213.58 | 213.58 | 216.11 | 212.65 | 214,150 |
July 21, 2025 | 212.8 | 214.17 | 214.17 | 216.75 | 212.46 | 317,417 |
July 18, 2025 | 212.6 | 211.99 | 211.99 | 215.4 | 209.47 | 258,808 |
July 17, 2025 | 216 | 212.25 | 212.25 | 217.8 | 211.21 | 469,559 |
July 16, 2025 | 212.64 | 213.13 | 213.13 | 216.49 | 210.9 | 220,853 |
July 15, 2025 | 215.65 | 212.88 | 212.88 | 215.65 | 212.33 | 160,746 |
July 14, 2025 | 214 | 215.24 | 215.24 | 218.4 | 213.16 | 628,683 |
July 11, 2025 | 207.5 | 211.78 | 211.78 | 213.85 | 207.49 | 437,368 |
July 10, 2025 | 209.48 | 207.58 | 207.58 | 209.48 | 205.83 | 131,477 |
July 09, 2025 | 212.8 | 209.48 | 209.48 | 212.8 | 208.8 | 114,692 |
July 08, 2025 | 212 | 211.92 | 211.92 | 213.16 | 208.81 | 215,366 |
July 07, 2025 | 218.4 | 212.58 | 212.58 | 219.5 | 211.5 | 140,093 |
July 04, 2025 | 218.01 | 218.63 | 218.63 | 220.8 | 216.49 | 148,276 |
July 03, 2025 | 213.7 | 220.04 | 220.04 | 221.23 | 212.81 | 460,677 |
July 02, 2025 | 205.35 | 214.54 | 214.54 | 216.75 | 204.31 | 860,338 |
July 01, 2025 | 205.9 | 205.35 | 205.35 | 206.9 | 203.5 | 165,480 |
June 30, 2025 | 207 | 205.62 | 205.62 | 208.49 | 205.11 | 105,470 |
June 27, 2025 | 204.2 | 206.43 | 206.43 | 209.1 | 202.53 | 247,956 |
June 26, 2025 | 203.1 | 203.52 | 203.52 | 206.94 | 202 | 496,205 |
June 25, 2025 | 196.5 | 202.53 | 202.53 | 203 | 196.5 | 312,370 |
June 24, 2025 | 196.2 | 196.33 | 196.33 | 197 | 194.79 | 125,703 |
June 23, 2025 | 196.16 | 195.18 | 195.18 | 196.98 | 193.75 | 107,356 |
June 20, 2025 | 196.2 | 196.16 | 196.16 | 196.86 | 195.49 | 83,338 |
June 19, 2025 | 196.91 | 195.5 | 195.5 | 196.91 | 193.5 | 78,990 |
June 18, 2025 | 196 | 196.91 | 196.91 | 197.95 | 194.5 | 103,520 |
June 17, 2025 | 192.9 | 196.62 | 196.62 | 197.78 | 192.1 | 225,639 |
June 16, 2025 | 192.44 | 192.96 | 192.96 | 193.99 | 191.29 | 86,593 |
June 13, 2025 | 194.21 | 193.19 | 193.19 | 194.36 | 192.31 | 68,861 |