210.04
-5.96(-2.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 218.45 | 210.04 | 210.04 | 218.45 | 208 | 5,189 |
| August 14, 2025 | 218 | 216 | 216 | 218 | 208.73 | 18,512 |
| August 13, 2025 | 221 | 219.72 | 219.72 | 222.9 | 217.74 | 6,889 |
| August 12, 2025 | 207.1 | 217.74 | 217.74 | 220.89 | 207.1 | 30,202 |
| August 11, 2025 | 202 | 210.49 | 210.49 | 213.88 | 201 | 70,397 |
| August 08, 2025 | 201 | 203.71 | 203.71 | 204 | 197.5 | 21,470 |
| August 07, 2025 | 206.25 | 197.86 | 197.86 | 210 | 196.01 | 13,974 |
| August 06, 2025 | 202.1 | 206.25 | 206.25 | 212.88 | 197 | 47,678 |
| August 05, 2025 | 204.5 | 204.04 | 204.04 | 206.5 | 204 | 26,052 |
| August 04, 2025 | 205.06 | 204.5 | 204.5 | 206.4 | 201 | 22,308 |
| August 01, 2025 | 197.01 | 205.06 | 205.06 | 205.95 | 196.5 | 10,630 |
| July 31, 2025 | 205 | 200.79 | 200.79 | 205 | 196.61 | 22,813 |
| July 30, 2025 | 203.98 | 205.17 | 205.17 | 206 | 198 | 5,363 |
| July 29, 2025 | 197.98 | 201.42 | 201.42 | 203.99 | 196 | 2,468 |
| July 28, 2025 | 199.44 | 197.17 | 197.17 | 204.54 | 193.03 | 24,779 |
| July 25, 2025 | 203.75 | 200.67 | 200.67 | 208.8 | 194.75 | 28,678 |
| July 24, 2025 | 219 | 205 | 205 | 219 | 205 | 98,776 |
| July 23, 2025 | 224.37 | 215.79 | 215.79 | 224.37 | 215 | 5,914 |
| July 22, 2025 | 226.25 | 224.37 | 224.37 | 226.25 | 218 | 32,806 |
| July 21, 2025 | 210 | 216.25 | 216.25 | 220.33 | 209 | 32,056 |
| July 18, 2025 | 205.01 | 209.84 | 209.84 | 214.99 | 205.01 | 6,777 |
| July 17, 2025 | 210 | 207.76 | 207.76 | 214.99 | 206 | 6,409 |
| July 16, 2025 | 201 | 206.24 | 206.24 | 207 | 201 | 12,727 |
| July 15, 2025 | 195 | 201.95 | 201.95 | 202 | 195 | 5,198 |
| July 14, 2025 | 199 | 200.46 | 200.46 | 202 | 194.55 | 6,241 |
| July 11, 2025 | 200.01 | 199.26 | 199.26 | 202 | 198.52 | 3,966 |
| July 10, 2025 | 200 | 200.37 | 200.37 | 205.5 | 199.3 | 3,642 |
| July 09, 2025 | 207.55 | 204 | 204 | 207.55 | 200 | 3,749 |
| July 08, 2025 | 200.1 | 207.55 | 207.55 | 209 | 200.1 | 6,865 |
| July 07, 2025 | 209 | 206.96 | 206.96 | 210 | 202 | 5,568 |
| July 04, 2025 | 199.1 | 205.65 | 205.65 | 209.8 | 199.1 | 3,556 |
| July 03, 2025 | 206.25 | 204.15 | 204.15 | 207 | 203.5 | 1,433 |
| July 02, 2025 | 203.7 | 207.08 | 207.08 | 210.99 | 203.7 | 2,347 |
| July 01, 2025 | 215 | 207.46 | 207.46 | 215 | 203.06 | 10,729 |
| June 30, 2025 | 201.01 | 208.26 | 208.26 | 209 | 201.01 | 6,259 |
| June 27, 2025 | 202.9 | 206.77 | 206.77 | 209.4 | 197 | 8,210 |
| June 26, 2025 | 203.9 | 202.9 | 202.9 | 208.64 | 202 | 1,781 |
| June 25, 2025 | 207.66 | 203.9 | 203.9 | 209.99 | 202.7 | 9,181 |
| June 24, 2025 | 207.1 | 207.66 | 207.66 | 217 | 200.61 | 12,737 |
| June 23, 2025 | 200 | 206.76 | 206.76 | 212.25 | 195.01 | 13,959 |
| June 20, 2025 | 215 | 205.1 | 205.1 | 215 | 203 | 8,163 |
| June 19, 2025 | 215.97 | 210.86 | 210.86 | 215.97 | 205.48 | 17,490 |
| June 18, 2025 | 206 | 210.48 | 210.48 | 218 | 206 | 45,826 |
| June 17, 2025 | 206.49 | 208.72 | 208.72 | 208.72 | 206.49 | 30,326 |
| June 16, 2025 | 181.51 | 198.79 | 198.79 | 198.79 | 181.51 | 25,113 |
| June 13, 2025 | 196 | 189.33 | 189.33 | 196 | 188 | 32,266 |
| June 12, 2025 | 201.13 | 197.84 | 197.84 | 206.1 | 197.82 | 32,566 |
| June 11, 2025 | 215.05 | 208.24 | 208.24 | 221 | 207.58 | 22,120 |
| June 10, 2025 | 219.25 | 218.51 | 218.51 | 224 | 217.5 | 8,932 |
| June 09, 2025 | 233.9 | 224.01 | 224.01 | 233.9 | 218.31 | 17,160 |
| June 06, 2025 | 236.5 | 229.41 | 229.41 | 236.5 | 227.55 | 6,035 |
| June 05, 2025 | 229.6 | 234.48 | 234.48 | 239.9 | 229.6 | 23,014 |
| June 04, 2025 | 234 | 229.17 | 229.17 | 245 | 227 | 32,627 |
| June 03, 2025 | 239.99 | 234.44 | 234.44 | 239.99 | 225.36 | 16,518 |
| June 02, 2025 | 246.25 | 236.53 | 236.53 | 249.5 | 231.5 | 17,628 |
| May 30, 2025 | 247.45 | 242.75 | 242.75 | 249 | 240 | 34,731 |
| May 29, 2025 | 227 | 237.25 | 237.25 | 240.84 | 227 | 47,009 |
| May 28, 2025 | 218.39 | 229.38 | 229.38 | 229.38 | 215.5 | 106,988 |
| May 27, 2025 | 212.75 | 218.46 | 218.46 | 228.87 | 211 | 35,482 |
| May 26, 2025 | 233.29 | 221.66 | 221.66 | 234.56 | 221.62 | 32,016 |