229.17
-6.95(-2.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 208 | 206.41 | 206.41 | 209.7 | 205 | 234,718 |
| June 10, 2025 | 206.67 | 206.69 | 206.69 | 209.8 | 204.85 | 133,206 |
| June 09, 2025 | 205.64 | 206.67 | 206.67 | 208.72 | 205.01 | 83,071 |
| June 06, 2025 | 204.27 | 205.26 | 205.26 | 206.29 | 202.1 | 141,814 |
| June 05, 2025 | 204.19 | 203.81 | 203.81 | 209 | 202.25 | 101,211 |
| June 04, 2025 | 207.05 | 202.22 | 202.22 | 207.05 | 200.26 | 112,323 |
| June 03, 2025 | 204.28 | 204.99 | 204.99 | 211.5 | 202.05 | 219,942 |
| June 02, 2025 | 206.3 | 204.28 | 204.28 | 207 | 198.02 | 193,040 |
| May 30, 2025 | 208.4 | 205.28 | 205.28 | 208.4 | 203.04 | 83,718 |
| May 29, 2025 | 210 | 206.86 | 206.86 | 212 | 206 | 127,738 |
| May 28, 2025 | 215.5 | 208.64 | 208.64 | 218.6 | 206.83 | 211,947 |
| May 27, 2025 | 211.6 | 213.37 | 213.37 | 216.4 | 203.24 | 310,222 |
| May 26, 2025 | 200.7 | 208.46 | 208.46 | 213 | 199.6 | 342,025 |
| May 23, 2025 | 203 | 198.85 | 198.85 | 204.69 | 198 | 88,355 |
| May 22, 2025 | 201.6 | 201.29 | 201.29 | 204.1 | 198 | 142,349 |
| May 21, 2025 | 199.2 | 199.58 | 199.58 | 200.08 | 195 | 93,462 |
| May 20, 2025 | 205 | 199.2 | 199.2 | 205 | 197.5 | 91,870 |
| May 19, 2025 | 204 | 202.88 | 202.88 | 206.29 | 200.86 | 126,830 |
| May 16, 2025 | 197.92 | 199.56 | 199.56 | 201 | 195.1 | 141,501 |
| May 15, 2025 | 199.4 | 196.2 | 196.2 | 201.29 | 195.74 | 146,193 |
| May 14, 2025 | 195.9 | 197.57 | 197.57 | 199.27 | 194.6 | 223,546 |
| May 13, 2025 | 196.5 | 195.9 | 195.9 | 197.1 | 194.51 | 88,300 |
| May 12, 2025 | 194.75 | 196.17 | 196.17 | 198.75 | 194.6 | 83,011 |
| May 09, 2025 | 187.21 | 192.1 | 192.1 | 193 | 186.51 | 66,376 |
| May 08, 2025 | 184.64 | 189.07 | 189.07 | 190.01 | 183.41 | 55,437 |
| May 07, 2025 | 184.64 | 189.07 | 189.07 | 190.01 | 183.41 | 55,447 |
| May 06, 2025 | 191.1 | 186.27 | 186.27 | 192.85 | 185.4 | 63,123 |
| May 05, 2025 | 190.19 | 190.52 | 190.52 | 192.2 | 188.72 | 39,643 |
| May 02, 2025 | 190.3 | 190.19 | 190.19 | 192.37 | 188.6 | 61,834 |
| April 30, 2025 | 195.1 | 190.56 | 190.56 | 195.1 | 190 | 56,940 |
| April 29, 2025 | 197 | 193.24 | 193.24 | 197.85 | 192.11 | 50,919 |
| April 28, 2025 | 195 | 196.49 | 196.49 | 197.49 | 191.17 | 94,270 |
| April 25, 2025 | 204 | 195.65 | 195.65 | 205.03 | 191.14 | 191,802 |
| April 24, 2025 | 208 | 201.97 | 201.97 | 208 | 201.66 | 188,207 |
| April 23, 2025 | 210 | 207.96 | 205.96 | 222.45 | 204.25 | 1.85M |
| April 22, 2025 | 202.8 | 199.11 | 197.2 | 206 | 197.63 | 376,117 |
| April 21, 2025 | 196.9 | 200.77 | 198.84 | 205 | 196.9 | 300,828 |
| April 17, 2025 | 195.17 | 195.02 | 195.02 | 196.29 | 193.2 | 108,838 |