190.44
-0.39(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 189.79 | 190.44 | 190.44 | 191.8 | 187.5 | 1,366 |
| August 21, 2025 | 186.2 | 190.83 | 190.83 | 193 | 186.2 | 4,002 |
| August 20, 2025 | 185.09 | 189.27 | 189.27 | 191.7 | 183.14 | 4,838 |
| August 19, 2025 | 183.92 | 184.61 | 184.61 | 185.85 | 181.05 | 7,864 |
| August 18, 2025 | 191.7 | 181.59 | 181.59 | 191.7 | 180.25 | 17,830 |
| August 14, 2025 | 190.98 | 184.11 | 184.11 | 190.98 | 181 | 7,395 |
| August 13, 2025 | 190.71 | 186.05 | 186.05 | 193 | 185.1 | 10,590 |
| August 12, 2025 | 193 | 189.29 | 189.29 | 197.88 | 187.01 | 16,508 |
| August 11, 2025 | 203 | 193.89 | 193.89 | 204.75 | 192.38 | 22,438 |
| August 08, 2025 | 202.2 | 202.96 | 202.96 | 215 | 202 | 5,626 |
| August 07, 2025 | 210.88 | 203.61 | 203.61 | 213.9 | 202 | 17,736 |
| August 06, 2025 | 201.3 | 207.32 | 207.32 | 209.78 | 201.2 | 8,832 |
| August 05, 2025 | 210.25 | 204.33 | 204.33 | 211.95 | 203.1 | 5,222 |
| August 04, 2025 | 216.59 | 212.46 | 212.46 | 216.59 | 210.04 | 15,378 |
| August 01, 2025 | 209.51 | 213.54 | 213.54 | 219.35 | 207.11 | 108,264 |
| July 31, 2025 | 204.94 | 206.95 | 206.95 | 212.45 | 204.94 | 23,351 |
| July 30, 2025 | 206 | 204.94 | 204.94 | 209.09 | 203.4 | 17,599 |
| July 29, 2025 | 206.05 | 206.2 | 206.2 | 211.96 | 206 | 14,931 |
| July 28, 2025 | 202 | 205.24 | 205.24 | 209.94 | 202 | 9,071 |
| July 25, 2025 | 204 | 199.96 | 199.96 | 212.51 | 198 | 11,739 |
| July 24, 2025 | 211 | 207.35 | 207.35 | 224.1 | 205.21 | 54,957 |
| July 23, 2025 | 196.55 | 208.5 | 208.5 | 216.17 | 195.61 | 113,301 |
| July 22, 2025 | 196.81 | 196.2 | 196.2 | 197.8 | 194.88 | 1,897 |
| July 21, 2025 | 196.09 | 195.86 | 195.86 | 196.4 | 194.4 | 878 |
| July 18, 2025 | 199 | 194.73 | 194.73 | 199 | 194.2 | 2,535 |
| July 17, 2025 | 195.9 | 197.14 | 197.14 | 201 | 193.05 | 5,047 |
| July 16, 2025 | 194.59 | 194.3 | 194.3 | 196 | 193 | 5,600 |
| July 15, 2025 | 196.29 | 193.1 | 193.1 | 198.6 | 192.25 | 9,472 |
| July 14, 2025 | 196.13 | 194.22 | 194.22 | 197 | 193.17 | 1,245 |
| July 11, 2025 | 196.74 | 196.13 | 196.13 | 196.74 | 194.15 | 509 |
| July 10, 2025 | 197.29 | 195.07 | 195.07 | 198.39 | 193.51 | 3,997 |
| July 09, 2025 | 195.45 | 196.34 | 196.34 | 196.79 | 194.92 | 1,035 |
| July 08, 2025 | 201 | 195.24 | 195.24 | 201 | 193 | 5,904 |
| July 07, 2025 | 196.65 | 199.8 | 199.8 | 204 | 196.65 | 11,019 |
| July 04, 2025 | 196 | 195.57 | 195.57 | 199.08 | 194.41 | 7,462 |
| July 03, 2025 | 198.82 | 197.13 | 197.13 | 200 | 195.02 | 2,554 |
| July 02, 2025 | 199.05 | 198.94 | 198.94 | 202.49 | 197 | 2,675 |
| July 01, 2025 | 197.54 | 199.05 | 199.05 | 199.71 | 196.02 | 1,962 |
| June 30, 2025 | 204.9 | 195.34 | 195.34 | 204.9 | 193.1 | 2,873 |
| June 27, 2025 | 199.75 | 199.39 | 199.39 | 202 | 195 | 3,207 |
| June 26, 2025 | 195.6 | 196.79 | 196.79 | 205 | 193.01 | 8,428 |
| June 25, 2025 | 198 | 194.49 | 194.49 | 201.99 | 193 | 7,234 |
| June 24, 2025 | 204.99 | 196.36 | 196.36 | 204.99 | 194.31 | 7,889 |
| June 23, 2025 | 198.74 | 198.38 | 198.38 | 199.61 | 191.57 | 4,638 |
| June 20, 2025 | 193 | 197.76 | 197.76 | 205 | 192 | 4,104 |
| June 19, 2025 | 196.41 | 192.52 | 192.52 | 196.63 | 191.51 | 2,092 |
| June 18, 2025 | 195.5 | 195.44 | 195.44 | 199 | 194.01 | 2,669 |
| June 17, 2025 | 196.29 | 194.8 | 194.8 | 196.35 | 194.06 | 1,567 |
| June 16, 2025 | 194.55 | 193.53 | 193.53 | 195 | 191.33 | 2,134 |
| June 13, 2025 | 192.03 | 192.75 | 192.75 | 199.73 | 187.8 | 18,390 |
| June 12, 2025 | 195.12 | 193.65 | 193.65 | 201.9 | 192 | 6,081 |
| June 11, 2025 | 201.42 | 194.92 | 194.92 | 201.42 | 193.61 | 8,646 |
| June 10, 2025 | 198.08 | 200.52 | 200.52 | 202.49 | 196.52 | 3,273 |
| June 09, 2025 | 196.25 | 198.01 | 198.01 | 199.9 | 194.5 | 3,743 |
| June 06, 2025 | 195.5 | 195.47 | 195.47 | 198.9 | 189.05 | 5,973 |
| June 05, 2025 | 193.6 | 192.65 | 192.65 | 196.5 | 190.17 | 5,062 |
| June 04, 2025 | 193.15 | 192.12 | 192.12 | 198.49 | 190 | 6,094 |
| June 03, 2025 | 198.02 | 191.68 | 191.68 | 201.31 | 190.01 | 7,964 |
| June 02, 2025 | 199.1 | 197.85 | 197.85 | 199.1 | 194 | 3,669 |
| May 30, 2025 | 194.02 | 196.16 | 196.16 | 198 | 192.68 | 4,725 |