208.71
+2.36(+1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 210 | 208.71 | 208.71 | 211.83 | 207.2 | 305,575 |
| August 14, 2025 | 215 | 206.35 | 206.35 | 217.95 | 205.53 | 538,598 |
| August 13, 2025 | 219.19 | 214.76 | 214.76 | 220.59 | 213.8 | 406,034 |
| August 12, 2025 | 230.5 | 219.1 | 219.1 | 231.56 | 218 | 762,128 |
| August 11, 2025 | 231.79 | 229.03 | 229.03 | 232 | 218.8 | 1.07M |
| August 08, 2025 | 226 | 226.83 | 226.83 | 244 | 224.6 | 7.25M |
| August 07, 2025 | 216 | 223.21 | 223.21 | 225.99 | 210.26 | 1.33M |
| August 06, 2025 | 224.65 | 218.78 | 218.78 | 226.71 | 214.92 | 506,703 |
| August 05, 2025 | 230 | 223.57 | 223.57 | 232.65 | 219.1 | 676,550 |
| August 04, 2025 | 223.06 | 226.91 | 226.91 | 229 | 221.3 | 351,251 |
| August 01, 2025 | 231 | 221.29 | 221.29 | 233.59 | 220.05 | 509,978 |
| July 31, 2025 | 222.5 | 230.11 | 230.11 | 236.4 | 218.41 | 640,615 |
| July 30, 2025 | 227 | 228.7 | 228.7 | 242 | 221.25 | 2.1M |
| July 29, 2025 | 213 | 227.48 | 227.48 | 229 | 211.98 | 899,343 |
| July 28, 2025 | 212.99 | 213.49 | 213.49 | 219.89 | 208.21 | 461,595 |
| July 25, 2025 | 229.89 | 211.83 | 211.83 | 230.5 | 210.25 | 1.09M |
| July 24, 2025 | 222.49 | 228.84 | 228.84 | 232 | 221.2 | 1.25M |
| July 23, 2025 | 225.8 | 221.19 | 221.19 | 226.42 | 218.6 | 252,435 |
| July 22, 2025 | 228.25 | 223.55 | 223.55 | 228.85 | 221.66 | 500,931 |
| July 21, 2025 | 214.79 | 225.42 | 225.42 | 229.61 | 211.8 | 1.68M |
| July 18, 2025 | 214.49 | 215.21 | 215.21 | 216.6 | 211.22 | 165,240 |
| July 17, 2025 | 217.45 | 214.33 | 214.33 | 219.31 | 214 | 128,482 |
| July 16, 2025 | 214.74 | 216.71 | 216.71 | 221.9 | 212.97 | 579,376 |
| July 15, 2025 | 207.8 | 214.12 | 214.12 | 217.64 | 207.8 | 874,317 |
| July 14, 2025 | 204.61 | 205.65 | 205.65 | 206.5 | 202.28 | 179,194 |
| July 11, 2025 | 205.87 | 204.61 | 204.61 | 207.39 | 203.18 | 130,981 |
| July 10, 2025 | 208.89 | 206.11 | 206.11 | 211.08 | 203.83 | 213,213 |
| July 09, 2025 | 211 | 208.57 | 208.57 | 211.5 | 207.61 | 209,078 |
| July 08, 2025 | 214.9 | 209.38 | 209.38 | 214.9 | 208.38 | 241,398 |
| July 07, 2025 | 210.5 | 211.05 | 211.05 | 212.99 | 208.9 | 274,021 |
| July 04, 2025 | 215.35 | 211.6 | 211.6 | 218.8 | 207.06 | 730,927 |
| July 03, 2025 | 223.59 | 213.61 | 213.61 | 225.02 | 212.1 | 1.08M |
| July 02, 2025 | 226.95 | 223.34 | 223.34 | 231.6 | 220.18 | 529,074 |
| July 01, 2025 | 225.5 | 224.86 | 224.86 | 228.36 | 220.41 | 447,454 |
| June 30, 2025 | 223 | 223.27 | 223.27 | 233.2 | 221.55 | 1.43M |
| June 27, 2025 | 220 | 221.36 | 221.36 | 222.78 | 218.56 | 277,422 |
| June 26, 2025 | 224.2 | 221.13 | 221.13 | 225.06 | 216.8 | 378,706 |
| June 25, 2025 | 216 | 222.62 | 222.62 | 229 | 215.47 | 1.24M |
| June 24, 2025 | 215.5 | 215.7 | 215.7 | 223.7 | 211.77 | 897,874 |
| June 23, 2025 | 208 | 214.04 | 214.04 | 217.33 | 204.3 | 973,366 |
| June 20, 2025 | 192.79 | 207.61 | 207.61 | 213.9 | 190.74 | 1.46M |
| June 19, 2025 | 201.55 | 192.91 | 192.91 | 203.26 | 189.62 | 329,170 |
| June 18, 2025 | 206.79 | 202.46 | 202.46 | 206.93 | 201.31 | 151,873 |
| June 17, 2025 | 207.61 | 206.66 | 206.66 | 211.76 | 204.65 | 175,877 |
| June 16, 2025 | 207.31 | 207.61 | 207.61 | 210 | 202.18 | 226,469 |
| June 13, 2025 | 201.62 | 209.01 | 209.01 | 215.3 | 201.62 | 469,208 |
| June 12, 2025 | 210 | 206.97 | 206.97 | 213.4 | 205.5 | 268,268 |
| June 11, 2025 | 218.3 | 211.46 | 211.46 | 220 | 207.9 | 708,599 |
| June 10, 2025 | 213 | 214.91 | 214.91 | 215.95 | 210.24 | 549,684 |
| June 09, 2025 | 205.62 | 212.34 | 212.34 | 216.5 | 205.62 | 575,922 |
| June 06, 2025 | 209.99 | 204.6 | 204.6 | 209.99 | 199.41 | 450,823 |
| June 05, 2025 | 209 | 209.07 | 209.07 | 217 | 207.86 | 604,901 |
| June 04, 2025 | 209.1 | 207.84 | 207.84 | 209.44 | 203.18 | 415,371 |
| June 03, 2025 | 211.4 | 208.34 | 208.34 | 216.8 | 207 | 619,409 |
| June 02, 2025 | 207.95 | 210.34 | 210.34 | 221.6 | 202.55 | 1.24M |
| May 30, 2025 | 214.7 | 208.26 | 208.26 | 217.59 | 207.16 | 1.08M |
| May 29, 2025 | 197.95 | 213.66 | 213.66 | 220.49 | 197.16 | 5.3M |
| May 28, 2025 | 192.9 | 197.29 | 197.29 | 204.56 | 191.85 | 3.6M |
| May 27, 2025 | 182.9 | 189.38 | 189.38 | 196.6 | 179.99 | 7.61M |
| May 26, 2025 | 174 | 171.63 | 171.63 | 176.06 | 170.52 | 316,348 |