232.75
-3.24(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 235.75 | 238.15 | 238.15 | 240 | 234.09 | 311,238 |
| September 04, 2025 | 231.5 | 234.42 | 234.42 | 237.39 | 229.4 | 264,559 |
| September 03, 2025 | 232.78 | 232.09 | 232.09 | 236.07 | 230.32 | 163,750 |
| September 02, 2025 | 230.81 | 232.78 | 232.78 | 237.7 | 230.1 | 337,904 |
| September 01, 2025 | 217 | 230.8 | 230.8 | 234 | 216.99 | 713,774 |
| August 29, 2025 | 210.05 | 215.56 | 215.56 | 217 | 209 | 77,340 |
| August 28, 2025 | 213 | 210.93 | 210.93 | 213.58 | 208.74 | 37,998 |
| August 26, 2025 | 217.4 | 213.58 | 213.58 | 217.4 | 212.3 | 70,896 |
| August 25, 2025 | 217.6 | 217.64 | 217.64 | 223.55 | 216.85 | 169,652 |
| August 22, 2025 | 218.99 | 215.48 | 215.48 | 218.99 | 214.1 | 30,905 |
| August 21, 2025 | 219.63 | 216.93 | 216.93 | 220.5 | 216.01 | 36,911 |
| August 20, 2025 | 217.5 | 219.63 | 219.63 | 221.49 | 215.05 | 57,476 |
| August 19, 2025 | 212.26 | 216.15 | 216.15 | 217.5 | 212.26 | 55,191 |
| August 18, 2025 | 216.56 | 212.26 | 212.26 | 219.9 | 211.41 | 101,668 |
| August 14, 2025 | 212.75 | 212.58 | 212.58 | 218.88 | 211.5 | 65,555 |
| August 13, 2025 | 213.2 | 215.99 | 215.99 | 218.83 | 210.98 | 72,756 |
| August 12, 2025 | 210 | 213.2 | 213.2 | 214.49 | 209.13 | 44,954 |
| August 11, 2025 | 206.5 | 211.07 | 211.07 | 214.01 | 206.35 | 49,804 |
| August 08, 2025 | 209 | 207.48 | 207.48 | 212.4 | 206.35 | 37,905 |
| August 07, 2025 | 214 | 209.68 | 209.68 | 214 | 203.42 | 93,098 |
| August 06, 2025 | 214 | 214.48 | 214.48 | 218.27 | 211.9 | 41,730 |
| August 05, 2025 | 218 | 217.72 | 217.72 | 219.21 | 217 | 34,740 |
| August 04, 2025 | 216.3 | 217.35 | 217.35 | 219.9 | 215.06 | 69,279 |
| August 01, 2025 | 221.49 | 218.77 | 218.77 | 223.75 | 217.52 | 117,978 |
| July 31, 2025 | 211 | 220.22 | 220.22 | 222.74 | 210.41 | 230,102 |
| July 30, 2025 | 213.99 | 213.84 | 213.84 | 215.99 | 212.98 | 103,562 |
| July 29, 2025 | 210 | 213.54 | 213.54 | 218.42 | 210 | 258,324 |
| July 28, 2025 | 218.01 | 211.82 | 211.82 | 221.48 | 211 | 213,451 |
| July 25, 2025 | 224 | 218.56 | 218.56 | 225.14 | 218.1 | 154,015 |
| July 24, 2025 | 224.81 | 224.83 | 224.83 | 226.79 | 222.51 | 136,557 |
| July 23, 2025 | 236 | 223.03 | 223.03 | 238.5 | 221.25 | 644,102 |
| July 22, 2025 | 226.9 | 230.4 | 230.4 | 231.95 | 225 | 162,348 |
| July 21, 2025 | 228.66 | 224.77 | 224.77 | 229 | 222.54 | 130,041 |
| July 18, 2025 | 228 | 227.53 | 227.53 | 231.3 | 226.5 | 112,328 |
| July 17, 2025 | 231.68 | 228.98 | 228.98 | 232.38 | 227.6 | 204,181 |
| July 16, 2025 | 233.05 | 229.82 | 229.82 | 233.2 | 228 | 178,294 |
| July 15, 2025 | 230.6 | 231.56 | 231.56 | 242.97 | 230.6 | 586,184 |
| July 14, 2025 | 229.82 | 228.11 | 228.11 | 229.82 | 225.69 | 94,571 |
| July 11, 2025 | 235.9 | 229.82 | 229.82 | 235.9 | 229.11 | 174,640 |
| July 10, 2025 | 236.01 | 236.12 | 236.12 | 240.21 | 234.51 | 410,708 |
| July 09, 2025 | 227 | 233.05 | 233.05 | 241 | 225.68 | 788,021 |
| July 08, 2025 | 233 | 228.99 | 228.99 | 233.8 | 224.4 | 311,542 |
| July 07, 2025 | 221.9 | 231.73 | 231.73 | 235.3 | 219.71 | 1.03M |
| July 04, 2025 | 218 | 220.87 | 220.87 | 222.8 | 216.32 | 183,383 |
| July 03, 2025 | 219.1 | 217.55 | 217.55 | 220.9 | 216.08 | 167,033 |
| July 02, 2025 | 213.85 | 218.91 | 218.91 | 228 | 213.85 | 1.43M |
| July 01, 2025 | 213.25 | 212.04 | 212.04 | 214.3 | 210.84 | 104,953 |
| June 30, 2025 | 217.5 | 211.16 | 211.16 | 217.5 | 209.5 | 201,926 |
| June 27, 2025 | 219.75 | 215.13 | 215.13 | 221.1 | 213.25 | 110,969 |
| June 26, 2025 | 220.6 | 219.04 | 219.04 | 222.94 | 216.05 | 285,770 |
| June 25, 2025 | 216.7 | 218.22 | 218.22 | 219 | 215.97 | 181,083 |
| June 24, 2025 | 213.8 | 215.97 | 215.97 | 220.98 | 212.07 | 267,214 |
| June 23, 2025 | 210 | 211.79 | 211.79 | 216 | 209.35 | 268,180 |
| June 20, 2025 | 211.31 | 213.19 | 213.19 | 216.8 | 211.3 | 205,093 |
| June 19, 2025 | 210.01 | 211.31 | 211.31 | 220 | 209.39 | 490,259 |
| June 18, 2025 | 207.62 | 210.56 | 210.56 | 213.6 | 206.39 | 140,076 |
| June 17, 2025 | 209.6 | 209.62 | 209.62 | 215.06 | 208.48 | 212,859 |
| June 16, 2025 | 207.49 | 208.48 | 208.48 | 209.35 | 202.53 | 128,069 |
| June 13, 2025 | 204.06 | 207.49 | 207.49 | 209 | 201.71 | 109,977 |
| June 12, 2025 | 207.6 | 207.9 | 207.9 | 214.4 | 204.05 | 276,994 |