201.41
+2.52(+1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 200.72 | 201.41 | 201.41 | 202.9 | 199 | 1.32M |
| August 14, 2025 | 202.4 | 198.89 | 198.89 | 202.64 | 198.31 | 1.08M |
| August 13, 2025 | 200 | 203.18 | 203.18 | 204.3 | 199.58 | 1.28M |
| August 12, 2025 | 203.7 | 198.99 | 198.99 | 204.78 | 198.5 | 2.12M |
| August 11, 2025 | 205.1 | 203.34 | 203.34 | 207.83 | 202.1 | 1.18M |
| August 08, 2025 | 209 | 206.52 | 206.52 | 209.8 | 204.99 | 1.07M |
| August 07, 2025 | 205 | 209.84 | 209.84 | 210.65 | 199.62 | 1.45M |
| August 06, 2025 | 210 | 205.64 | 205.64 | 211.4 | 204 | 1.58M |
| August 05, 2025 | 210.52 | 211.43 | 211.43 | 216.29 | 207.26 | 2.82M |
| August 04, 2025 | 206.42 | 210.52 | 210.52 | 211.32 | 203.59 | 1.48M |
| August 01, 2025 | 210.75 | 205.4 | 205.4 | 212 | 204.52 | 1.43M |
| July 31, 2025 | 211.74 | 210.43 | 210.43 | 212.63 | 210 | 1.13M |
| July 30, 2025 | 217.6 | 213.33 | 213.33 | 220.89 | 212.89 | 1.73M |
| July 29, 2025 | 214.1 | 216.64 | 216.64 | 218.61 | 213.71 | 1.01M |
| July 28, 2025 | 223 | 215.76 | 215.76 | 223.45 | 214.28 | 995,169 |
| July 25, 2025 | 227.51 | 222.84 | 222.84 | 227.88 | 222 | 766,164 |
| July 24, 2025 | 226.97 | 228.88 | 228.88 | 230 | 226.29 | 1.15M |
| July 23, 2025 | 225.51 | 226.97 | 226.97 | 229.22 | 224.5 | 882,321 |
| July 22, 2025 | 229.44 | 224.73 | 224.73 | 230.18 | 224.2 | 702,814 |
| July 21, 2025 | 228.49 | 228.76 | 228.76 | 229.68 | 226.4 | 640,137 |
| July 18, 2025 | 228.89 | 228.49 | 228.49 | 230 | 225.5 | 626,627 |
| July 17, 2025 | 228.62 | 228.95 | 228.95 | 230.44 | 227.5 | 761,441 |
| July 16, 2025 | 225.5 | 228.61 | 228.61 | 229.9 | 223.5 | 1.21M |
| July 15, 2025 | 224.63 | 224.65 | 224.65 | 226.23 | 223.24 | 1.21M |
| July 14, 2025 | 223.75 | 224.25 | 224.25 | 225.09 | 221.41 | 753,086 |
| July 11, 2025 | 229.4 | 224.71 | 224.71 | 229.5 | 224 | 1.32M |
| July 10, 2025 | 231 | 229.4 | 229.4 | 234.41 | 227.65 | 1.28M |
| July 09, 2025 | 228.6 | 230.6 | 230.6 | 232.4 | 228.24 | 890,652 |
| July 08, 2025 | 231.4 | 228.6 | 228.6 | 233.24 | 227.13 | 1.32M |
| July 07, 2025 | 233.5 | 232.37 | 232.37 | 234.14 | 230.75 | 870,086 |
| July 04, 2025 | 233.03 | 232.89 | 232.89 | 236.01 | 231.52 | 1.34M |
| July 03, 2025 | 236 | 233.03 | 233.03 | 238.4 | 232.5 | 2.04M |
| July 02, 2025 | 240.7 | 236.27 | 236.27 | 241 | 232.89 | 2.68M |
| July 01, 2025 | 241.1 | 239.03 | 239.03 | 244.91 | 238.1 | 1.92M |
| June 30, 2025 | 243.92 | 240.78 | 240.78 | 245.3 | 240.01 | 1.92M |
| June 27, 2025 | 243.2 | 243.92 | 243.92 | 247.8 | 239.34 | 4.06M |
| June 26, 2025 | 242.4 | 241.96 | 241.96 | 245.48 | 239.91 | 1.58M |
| June 25, 2025 | 236.95 | 240.91 | 240.91 | 243.5 | 235.95 | 2.56M |
| June 24, 2025 | 239 | 235.11 | 235.11 | 241.78 | 234.12 | 1.64M |
| June 23, 2025 | 236.7 | 235 | 235 | 238.51 | 234.29 | 1.45M |
| June 20, 2025 | 229.9 | 239.52 | 239.52 | 241.5 | 229.01 | 3.59M |
| June 19, 2025 | 236.5 | 232.11 | 232.11 | 237.5 | 227.88 | 1.9M |
| June 18, 2025 | 232.5 | 236.04 | 236.04 | 237 | 228.12 | 3.05M |
| June 17, 2025 | 240 | 232.93 | 232.93 | 240.23 | 231.98 | 2.17M |
| June 16, 2025 | 241.69 | 239.13 | 239.13 | 245.65 | 232.63 | 3.15M |
| June 13, 2025 | 237 | 239.33 | 239.33 | 246 | 235.99 | 4.34M |
| June 12, 2025 | 250.4 | 245.95 | 245.95 | 260.4 | 245.16 | 7.81M |
| June 11, 2025 | 250.31 | 250.84 | 250.84 | 254.65 | 244.2 | 7.63M |
| June 10, 2025 | 238.5 | 247.99 | 247.99 | 257 | 238.5 | 52.72M |
| June 09, 2025 | 220 | 231.88 | 231.88 | 233.47 | 218.69 | 7.47M |
| June 06, 2025 | 217 | 217.85 | 217.85 | 221.8 | 216 | 2.91M |
| June 05, 2025 | 217 | 215.57 | 215.57 | 219.81 | 215 | 1.98M |
| June 04, 2025 | 210.5 | 217.21 | 215.21 | 219.3 | 210.11 | 2.41M |
| June 03, 2025 | 214.1 | 210.39 | 208.45 | 215.32 | 210 | 2.18M |
| June 02, 2025 | 211.3 | 214.1 | 212.13 | 215.7 | 210.98 | 1.38M |
| May 30, 2025 | 213.8 | 211.9 | 209.95 | 214.61 | 210.34 | 1.76M |
| May 29, 2025 | 215 | 213.7 | 211.73 | 216.87 | 212.5 | 1.12M |
| May 28, 2025 | 213.5 | 213.49 | 211.52 | 217.01 | 212.69 | 1.2M |
| May 27, 2025 | 216 | 214.42 | 212.45 | 217.7 | 213.22 | 1.07M |
| May 26, 2025 | 216.6 | 215.86 | 213.87 | 219.3 | 214.56 | 1.42M |