217.07
+1.68(+0.78%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 216.3 | 217.07 | 217.07 | 218.3 | 214.79 | 2.32M |
September 05, 2025 | 215.9 | 215.39 | 215.39 | 217.88 | 213.26 | 1.75M |
September 04, 2025 | 218 | 214.2 | 214.2 | 218.45 | 213.6 | 1.39M |
September 03, 2025 | 216.39 | 216.55 | 216.55 | 218.54 | 215.76 | 1.44M |
September 02, 2025 | 211.35 | 216.31 | 216.31 | 219.3 | 210.55 | 4.47M |
September 01, 2025 | 205 | 211.35 | 211.35 | 211.7 | 204.45 | 2.36M |
August 29, 2025 | 206 | 204.49 | 204.49 | 206.5 | 202.56 | 3.59M |
August 28, 2025 | 207.8 | 204.86 | 204.86 | 208.99 | 204.1 | 2.67M |
August 26, 2025 | 212.75 | 207.88 | 207.88 | 212.75 | 207.2 | 1.98M |
August 25, 2025 | 212.75 | 213.11 | 213.11 | 213.82 | 210.8 | 2.28M |
August 22, 2025 | 213.39 | 211.84 | 211.84 | 216.43 | 211 | 3.79M |
August 21, 2025 | 214.8 | 212.85 | 212.85 | 215.47 | 212.15 | 2.04M |
August 20, 2025 | 213.5 | 214.39 | 214.39 | 215.45 | 212.69 | 1.88M |
August 19, 2025 | 211.4 | 214.23 | 214.23 | 216.15 | 210 | 3.14M |
August 18, 2025 | 211.9 | 210.94 | 210.94 | 213 | 209.2 | 1.91M |
August 14, 2025 | 210 | 209 | 209 | 210.63 | 206.7 | 2.57M |
August 13, 2025 | 211.6 | 210.29 | 209.14 | 214.25 | 209.8 | 2.13M |
August 12, 2025 | 210.33 | 210.67 | 209.52 | 212.4 | 209.05 | 2.9M |
August 11, 2025 | 208.09 | 210.33 | 209.18 | 211.8 | 207.3 | 2.77M |
August 08, 2025 | 211 | 207.63 | 206.49 | 211.93 | 206.8 | 4.26M |
August 07, 2025 | 214 | 210.66 | 209.51 | 215.9 | 205.7 | 10.07M |
August 06, 2025 | 218.75 | 211.82 | 210.66 | 219.02 | 211.29 | 2.85M |
August 05, 2025 | 218 | 218.74 | 217.54 | 219.59 | 215.91 | 2.62M |
August 04, 2025 | 210.5 | 218.9 | 217.7 | 219.9 | 210.1 | 4.16M |
August 01, 2025 | 211.42 | 210.43 | 209.28 | 214.68 | 209.35 | 4.28M |
July 31, 2025 | 214.5 | 212.27 | 211.11 | 215.7 | 211 | 2.98M |
July 30, 2025 | 217.2 | 217.43 | 216.24 | 218.6 | 214.66 | 3.16M |
July 29, 2025 | 213.98 | 216.36 | 216.36 | 217.3 | 212.36 | 2.02M |
July 28, 2025 | 217.95 | 214.39 | 214.39 | 221.9 | 213.3 | 2.45M |
July 25, 2025 | 223.8 | 218.64 | 218.64 | 224.4 | 217.8 | 2.92M |
July 24, 2025 | 225.22 | 225.06 | 225.06 | 226.34 | 222.31 | 2.64M |
July 23, 2025 | 226.5 | 225.22 | 225.22 | 226.5 | 222.3 | 3.44M |
July 22, 2025 | 227.8 | 225.46 | 225.46 | 229.45 | 224.95 | 1.9M |
July 21, 2025 | 226.14 | 227.61 | 227.61 | 228.8 | 223.7 | 2.12M |
July 18, 2025 | 229.8 | 226.15 | 226.15 | 230.76 | 225.65 | 2.22M |
July 17, 2025 | 232 | 229.24 | 229.24 | 233.47 | 228.85 | 3.24M |
July 16, 2025 | 233.35 | 232.57 | 232.57 | 233.75 | 231.25 | 1.42M |
July 15, 2025 | 232.5 | 233.35 | 233.35 | 235.88 | 231.62 | 4.52M |
July 14, 2025 | 232 | 231.43 | 231.43 | 234.75 | 230.5 | 4.22M |
July 11, 2025 | 229.6 | 230.71 | 230.71 | 233.49 | 229.33 | 4.24M |
July 10, 2025 | 229.96 | 231.36 | 231.36 | 231.87 | 228.6 | 3.05M |
July 09, 2025 | 229.5 | 229.96 | 229.96 | 232.05 | 228.6 | 3.35M |
July 08, 2025 | 227.72 | 229.17 | 229.17 | 229.5 | 224.01 | 3.38M |
July 07, 2025 | 230.5 | 227.33 | 227.33 | 231 | 226.8 | 3.16M |
July 04, 2025 | 231.01 | 231.42 | 231.42 | 233.99 | 229.55 | 2.87M |
July 03, 2025 | 234 | 231.01 | 231.01 | 234.6 | 230.5 | 2.76M |
July 02, 2025 | 240.4 | 233.97 | 233.97 | 240.79 | 232.72 | 4.92M |
July 01, 2025 | 241 | 240.4 | 240.4 | 242.56 | 235.8 | 6.99M |
June 30, 2025 | 236.85 | 237.56 | 237.56 | 241.25 | 236.5 | 3.47M |
June 27, 2025 | 240.85 | 236.04 | 236.04 | 242.9 | 235.38 | 5.77M |
June 26, 2025 | 239.61 | 240.43 | 240.43 | 241.25 | 237.42 | 5.11M |
June 25, 2025 | 233.5 | 239.61 | 239.61 | 240.45 | 233.05 | 8.18M |
June 24, 2025 | 234.35 | 233.5 | 233.5 | 236 | 231.05 | 4.97M |
June 23, 2025 | 225 | 232.04 | 232.04 | 232.92 | 224.2 | 11.76M |
June 20, 2025 | 218.75 | 226.69 | 226.69 | 226.95 | 218.63 | 5.85M |
June 19, 2025 | 223.61 | 217.66 | 217.66 | 224.93 | 216.3 | 4M |
June 18, 2025 | 224.7 | 223.61 | 223.61 | 227.2 | 223 | 2.66M |
June 17, 2025 | 229.8 | 224.7 | 224.7 | 231.7 | 224 | 3.68M |
June 16, 2025 | 226.2 | 229.8 | 229.8 | 230.5 | 220.75 | 5.4M |
June 13, 2025 | 224.3 | 228.24 | 228.24 | 229.95 | 221.5 | 5.77M |