213.33
+0.3(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 218.99 | 213.03 | 213.03 | 218.99 | 211.38 | 1.47M |
| September 04, 2025 | 219.12 | 217.2 | 217.2 | 222 | 216.43 | 1.07M |
| September 03, 2025 | 216.87 | 219.12 | 219.12 | 220.27 | 216.8 | 1.76M |
| September 02, 2025 | 213.25 | 216.87 | 216.87 | 218.25 | 211.91 | 4.12M |
| September 01, 2025 | 207.5 | 210.93 | 210.93 | 211.21 | 206.07 | 1.13M |
| August 29, 2025 | 206.6 | 206.74 | 206.74 | 208.4 | 204.65 | 2.48M |
| August 28, 2025 | 207 | 206.68 | 206.68 | 208.46 | 205.84 | 2.21M |
| August 26, 2025 | 211 | 207.58 | 207.58 | 211.95 | 207 | 1.62M |
| August 25, 2025 | 207 | 210.86 | 210.86 | 212.82 | 206.64 | 3.71M |
| August 22, 2025 | 206.09 | 207.21 | 207.21 | 208.6 | 205.3 | 1.46M |
| August 21, 2025 | 205.2 | 206.72 | 206.72 | 208.1 | 205 | 2.43M |
| August 20, 2025 | 204.55 | 205.23 | 205.23 | 206.56 | 203.4 | 3.47M |
| August 19, 2025 | 205 | 204.54 | 204.54 | 205.7 | 203.1 | 882,919 |
| August 18, 2025 | 205.14 | 205 | 205 | 206.5 | 202.4 | 1.77M |
| August 14, 2025 | 206.31 | 204.09 | 204.09 | 207.33 | 203.35 | 858,756 |
| August 13, 2025 | 206 | 206.31 | 206.31 | 209.2 | 204.6 | 1.75M |
| August 12, 2025 | 203.7 | 206.03 | 206.03 | 208.83 | 202.63 | 2.81M |
| August 11, 2025 | 202.17 | 202.63 | 202.63 | 203.59 | 200.28 | 1.41M |
| August 08, 2025 | 204.9 | 202.17 | 202.17 | 206.26 | 201.8 | 995,132 |
| August 07, 2025 | 202.5 | 205.46 | 205.46 | 206.24 | 200.73 | 2.43M |
| August 06, 2025 | 206 | 203.48 | 203.48 | 207.1 | 203.23 | 1.32M |
| August 05, 2025 | 207 | 206.87 | 206.87 | 207.6 | 204.13 | 1.79M |
| August 04, 2025 | 202.11 | 206.19 | 206.19 | 207 | 200.69 | 2.81M |
| August 01, 2025 | 205.04 | 201.54 | 201.54 | 211.41 | 200.75 | 2.96M |
| July 31, 2025 | 199.98 | 205.05 | 205.05 | 208.79 | 199.2 | 7.96M |
| July 30, 2025 | 205.99 | 203.17 | 203.17 | 206.55 | 202.01 | 2.65M |
| July 29, 2025 | 204.92 | 205.95 | 205.95 | 208.26 | 202.7 | 4.15M |
| July 28, 2025 | 201.03 | 204 | 204 | 206.47 | 201.03 | 4.67M |
| July 25, 2025 | 207.23 | 201.02 | 201.02 | 208.94 | 200.05 | 2.97M |
| July 24, 2025 | 210.85 | 207.23 | 207.23 | 211.45 | 205.01 | 5.79M |
| July 23, 2025 | 214.07 | 210.39 | 210.39 | 215.49 | 209.36 | 4.68M |
| July 22, 2025 | 214.5 | 212.88 | 212.88 | 217.43 | 211.83 | 4.03M |
| July 21, 2025 | 215 | 213.06 | 213.06 | 215.42 | 211.39 | 1.63M |
| July 18, 2025 | 218.96 | 215.07 | 215.07 | 220.14 | 213.83 | 2.36M |
| July 17, 2025 | 220 | 219.06 | 219.06 | 221.15 | 218.5 | 3.07M |
| July 16, 2025 | 220.8 | 219.76 | 219.76 | 222.21 | 218.95 | 2.58M |
| July 15, 2025 | 216.99 | 220.27 | 220.27 | 220.89 | 215.6 | 1.98M |
| July 14, 2025 | 219 | 217.27 | 217.27 | 219.99 | 216.1 | 1.74M |
| July 11, 2025 | 220 | 218.38 | 218.38 | 222.15 | 217.15 | 1.86M |
| July 10, 2025 | 223.34 | 220.62 | 220.62 | 224 | 219.22 | 1.71M |
| July 09, 2025 | 228.45 | 222.23 | 222.23 | 228.55 | 221.67 | 2.09M |
| July 08, 2025 | 226.84 | 227.98 | 227.98 | 229 | 224.65 | 3.04M |
| July 07, 2025 | 227 | 226.84 | 226.84 | 228.5 | 224.4 | 2.95M |
| July 04, 2025 | 217.11 | 226.1 | 226.1 | 229 | 217.11 | 12.83M |
| July 03, 2025 | 221.65 | 219.47 | 219.47 | 222.54 | 218.87 | 2.34M |
| July 02, 2025 | 216.7 | 220.72 | 220.72 | 221.84 | 215.71 | 6.29M |
| July 01, 2025 | 218.8 | 216.09 | 216.09 | 218.8 | 214.41 | 2.8M |
| June 30, 2025 | 218 | 217.87 | 217.87 | 219.42 | 213.5 | 6.56M |
| June 27, 2025 | 209.34 | 214.13 | 214.13 | 216.7 | 208.43 | 11.38M |
| June 26, 2025 | 209.2 | 208.33 | 208.33 | 210.12 | 206.63 | 1.77M |
| June 25, 2025 | 207.99 | 209.14 | 209.14 | 210.31 | 207.36 | 1.95M |
| June 24, 2025 | 210 | 206.33 | 206.33 | 211.91 | 206.01 | 3.12M |
| June 23, 2025 | 205.4 | 206 | 206 | 210.25 | 203 | 12.24M |
| June 20, 2025 | 202 | 205.67 | 205.67 | 207.05 | 201.9 | 4.2M |
| June 19, 2025 | 205.8 | 202.26 | 202.26 | 206.58 | 201.51 | 1.46M |
| June 18, 2025 | 207 | 205.62 | 205.62 | 209.3 | 204.57 | 2.13M |
| June 17, 2025 | 211.9 | 208.91 | 208.91 | 213.42 | 208 | 6.37M |
| June 16, 2025 | 198.79 | 212.33 | 212.33 | 213.8 | 198.13 | 27.72M |
| June 13, 2025 | 199 | 198.88 | 198.88 | 199.55 | 193.12 | 8.78M |
| June 12, 2025 | 211.7 | 203.14 | 203.14 | 212.89 | 202.55 | 4.62M |