203.15
+7.67(+3.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 196.28 | 203.15 | 203.15 | 209.9 | 195 | 6,279 |
| September 04, 2025 | 200.9 | 195.48 | 195.48 | 204.87 | 190.81 | 26,167 |
| September 03, 2025 | 199 | 199.99 | 199.99 | 205.89 | 195.86 | 17,992 |
| September 02, 2025 | 202 | 200.89 | 200.89 | 206.78 | 198.85 | 9,676 |
| September 01, 2025 | 200.46 | 201.73 | 201.73 | 205.83 | 199.3 | 7,689 |
| August 29, 2025 | 206.77 | 198.35 | 198.35 | 206.77 | 196.3 | 2,088 |
| August 28, 2025 | 201 | 201.24 | 201.24 | 206 | 200.51 | 1,375 |
| August 26, 2025 | 209.45 | 203.41 | 203.41 | 210.89 | 202.3 | 2,736 |
| August 25, 2025 | 201 | 209.45 | 209.45 | 212 | 201 | 37,459 |
| August 22, 2025 | 206 | 202.65 | 202.65 | 209.39 | 201.02 | 12,264 |
| August 21, 2025 | 205.5 | 206.43 | 206.43 | 211 | 204.01 | 10,903 |
| August 20, 2025 | 196.04 | 207.29 | 207.29 | 212.94 | 194.85 | 49,615 |
| August 19, 2025 | 196.49 | 196.3 | 196.3 | 197.69 | 194 | 2,906 |
| August 18, 2025 | 202.5 | 194.24 | 194.24 | 207.8 | 191.21 | 18,961 |
| August 14, 2025 | 202.75 | 202.98 | 202.98 | 207 | 192.85 | 17,954 |
| August 13, 2025 | 187.9 | 202.26 | 202.26 | 217.9 | 186.5 | 156,170 |
| August 12, 2025 | 185.84 | 185.79 | 185.79 | 193.8 | 183.42 | 15,622 |
| August 11, 2025 | 183.85 | 185.91 | 185.91 | 197 | 181.27 | 37,897 |
| August 08, 2025 | 183.1 | 180.69 | 180.69 | 188.89 | 177.6 | 15,000 |
| August 07, 2025 | 185.85 | 183.65 | 183.65 | 185.85 | 179.15 | 15,425 |
| August 06, 2025 | 183.5 | 183.05 | 183.05 | 185.46 | 182 | 3,664 |
| August 05, 2025 | 180.51 | 183.62 | 183.62 | 188 | 180.51 | 16,551 |
| August 04, 2025 | 188.95 | 181.71 | 181.71 | 189.88 | 177.61 | 17,675 |
| August 01, 2025 | 187.49 | 186.19 | 186.19 | 187.99 | 185 | 7,884 |
| July 31, 2025 | 190.26 | 185.7 | 185.7 | 190.71 | 184.3 | 11,044 |
| July 30, 2025 | 194.01 | 192.26 | 192.26 | 197.99 | 190.37 | 5,122 |
| July 29, 2025 | 192.43 | 193.57 | 193.57 | 194.9 | 189.09 | 7,130 |
| July 28, 2025 | 200.74 | 190.3 | 190.3 | 201.43 | 188.1 | 6,481 |
| July 25, 2025 | 199.46 | 198.92 | 198.92 | 202.9 | 195.01 | 10,350 |
| July 24, 2025 | 203.3 | 200.34 | 200.34 | 204.35 | 199.22 | 4,752 |
| July 23, 2025 | 203.11 | 203.13 | 203.13 | 204.44 | 201.15 | 6,195 |
| July 22, 2025 | 205.49 | 203.82 | 203.82 | 205.89 | 201.2 | 10,093 |
| July 21, 2025 | 208 | 204.55 | 204.55 | 208.88 | 202 | 16,678 |
| July 18, 2025 | 210.1 | 210.69 | 210.69 | 215 | 205.37 | 29,231 |
| July 17, 2025 | 216.67 | 211.71 | 210.71 | 218.8 | 206.57 | 19,073 |
| July 16, 2025 | 204.59 | 216.68 | 215.66 | 220.01 | 204.2 | 39,447 |
| July 15, 2025 | 206.7 | 205.75 | 204.78 | 210.38 | 203.51 | 9,157 |
| July 14, 2025 | 202.06 | 205.92 | 204.95 | 208.4 | 202.06 | 15,426 |
| July 11, 2025 | 202 | 202.06 | 201.11 | 204.58 | 199.79 | 5,012 |
| July 10, 2025 | 199.04 | 203.53 | 202.57 | 206.08 | 199.04 | 8,526 |
| July 09, 2025 | 201.83 | 202.44 | 201.48 | 203.1 | 198.12 | 5,583 |
| July 08, 2025 | 209.72 | 200.64 | 199.69 | 210.29 | 195.05 | 23,788 |
| July 07, 2025 | 208.8 | 209.72 | 208.73 | 214.45 | 206.39 | 26,874 |
| July 04, 2025 | 202.29 | 209.21 | 209.21 | 212 | 199.68 | 61,952 |
| July 03, 2025 | 202.01 | 200.56 | 200.56 | 205.37 | 199 | 14,587 |
| July 02, 2025 | 204 | 203.53 | 203.53 | 208.95 | 198.61 | 19,556 |
| July 01, 2025 | 203.9 | 202.12 | 202.12 | 204.95 | 197.02 | 9,192 |
| June 30, 2025 | 193.9 | 200.2 | 200.2 | 207.95 | 193.9 | 95,336 |
| June 27, 2025 | 193 | 191.09 | 191.09 | 194.08 | 188.51 | 8,428 |
| June 26, 2025 | 193.9 | 192.98 | 192.98 | 194.9 | 191.02 | 43,537 |
| June 25, 2025 | 190 | 193.39 | 193.39 | 193.78 | 190 | 7,682 |
| June 24, 2025 | 184.22 | 191.5 | 191.5 | 194 | 182.89 | 20,233 |
| June 23, 2025 | 186.95 | 183.56 | 183.56 | 194.99 | 177.91 | 37,703 |
| June 20, 2025 | 186.93 | 180.42 | 180.42 | 186.93 | 177 | 14,106 |
| June 19, 2025 | 190.89 | 183.21 | 183.21 | 193.8 | 183 | 4,685 |
| June 18, 2025 | 190 | 187.15 | 187.15 | 193.8 | 186.2 | 14,813 |
| June 17, 2025 | 195.1 | 190.68 | 190.68 | 196 | 189.99 | 13,121 |
| June 16, 2025 | 189.42 | 191.05 | 191.05 | 193.9 | 188 | 4,059 |
| June 13, 2025 | 190.25 | 190.37 | 190.37 | 191.65 | 186.88 | 6,332 |
| June 12, 2025 | 194.83 | 193.65 | 193.65 | 195 | 190.38 | 13,469 |