209.03
+5.01(+2.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 207 | 209.03 | 209.03 | 212.4 | 207 | 418,608 |
| August 14, 2025 | 202.9 | 204.02 | 204.02 | 204.85 | 200.91 | 196,905 |
| August 13, 2025 | 204.3 | 203.39 | 203.39 | 205.65 | 201.75 | 165,283 |
| August 12, 2025 | 202.51 | 201.45 | 201.45 | 205.2 | 201 | 293,083 |
| August 11, 2025 | 199.8 | 203.7 | 203.7 | 214.4 | 195.01 | 1.46M |
| August 08, 2025 | 203 | 198.53 | 198.53 | 203.11 | 198 | 262,725 |
| August 07, 2025 | 201.2 | 203.29 | 203.29 | 205.05 | 199.79 | 111,363 |
| August 06, 2025 | 205.2 | 203.15 | 203.15 | 208.93 | 199.67 | 184,103 |
| August 05, 2025 | 212.48 | 207.53 | 207.53 | 213.22 | 206.27 | 152,385 |
| August 04, 2025 | 204 | 212.48 | 212.48 | 215.19 | 200.41 | 347,149 |
| August 01, 2025 | 201 | 202.16 | 202.16 | 208.98 | 201 | 240,355 |
| July 31, 2025 | 204.15 | 203 | 203 | 207 | 201.77 | 127,449 |
| July 30, 2025 | 208.45 | 207.52 | 207.52 | 208.9 | 204.85 | 161,205 |
| July 29, 2025 | 204.2 | 208.05 | 208.05 | 209.24 | 203.16 | 164,859 |
| July 28, 2025 | 212 | 205.24 | 205.24 | 212.63 | 204.1 | 214,663 |
| July 25, 2025 | 215 | 211.3 | 211.3 | 216.91 | 210.19 | 150,516 |
| July 24, 2025 | 219.99 | 216.59 | 216.59 | 219.99 | 214.5 | 220,334 |
| July 23, 2025 | 222.25 | 218.15 | 218.15 | 222.89 | 216.7 | 189,018 |
| July 22, 2025 | 220.09 | 220.93 | 220.93 | 229.32 | 216.52 | 2.08M |
| July 21, 2025 | 214.7 | 217.35 | 217.35 | 219 | 211.5 | 409,720 |
| July 18, 2025 | 207.76 | 214.27 | 214.27 | 217 | 205.6 | 633,144 |
| July 17, 2025 | 211.98 | 207.19 | 207.19 | 211.98 | 205.61 | 228,623 |
| July 16, 2025 | 201 | 209.86 | 209.86 | 212 | 200.55 | 745,315 |
| July 15, 2025 | 199.14 | 199.07 | 199.07 | 202.97 | 197.93 | 135,892 |
| July 14, 2025 | 199.33 | 197.18 | 197.18 | 200.57 | 196.25 | 143,076 |
| July 11, 2025 | 199.1 | 199.25 | 199.25 | 203.86 | 199 | 105,468 |
| July 10, 2025 | 201 | 200.18 | 200.18 | 203.5 | 199.48 | 112,701 |
| July 09, 2025 | 203 | 202.32 | 202.32 | 204.7 | 201.7 | 79,295 |
| July 08, 2025 | 202.9 | 204.05 | 204.05 | 204.71 | 199.71 | 117,465 |
| July 07, 2025 | 204.4 | 202.4 | 202.4 | 205.96 | 202 | 80,722 |
| July 04, 2025 | 204.85 | 203.91 | 203.91 | 206.99 | 202 | 86,577 |
| July 03, 2025 | 206.29 | 203.76 | 203.76 | 210.31 | 203.02 | 264,484 |
| July 02, 2025 | 203.26 | 204.7 | 204.7 | 205.5 | 201.1 | 132,899 |
| July 01, 2025 | 205 | 203.26 | 203.26 | 206.04 | 202.1 | 105,610 |
| June 30, 2025 | 205.99 | 204.91 | 204.91 | 206.74 | 202.83 | 158,298 |
| June 27, 2025 | 203.2 | 205.41 | 205.41 | 207.06 | 203.2 | 158,205 |
| June 26, 2025 | 205.04 | 204.86 | 204.86 | 206.69 | 202.05 | 129,126 |
| June 25, 2025 | 200.99 | 205.04 | 205.04 | 206 | 200.5 | 196,951 |
| June 24, 2025 | 198.1 | 200.05 | 200.05 | 203.28 | 197.5 | 166,336 |
| June 23, 2025 | 198.5 | 196.32 | 196.32 | 198.5 | 194.25 | 182,035 |
| June 20, 2025 | 196.63 | 198.5 | 198.5 | 200.85 | 195.06 | 196,939 |
| June 19, 2025 | 196.7 | 196.63 | 196.63 | 199.79 | 193.5 | 333,706 |
| June 18, 2025 | 202.28 | 194.9 | 194.9 | 204.22 | 194 | 417,783 |
| June 17, 2025 | 205.55 | 202.09 | 202.09 | 210.47 | 201 | 172,456 |
| June 16, 2025 | 207.98 | 205.55 | 205.55 | 208.54 | 203.05 | 171,813 |
| June 13, 2025 | 209.32 | 207.63 | 207.63 | 212.4 | 204.55 | 159,075 |
| June 12, 2025 | 215.9 | 209.31 | 209.31 | 215.9 | 205.5 | 538,045 |
| June 11, 2025 | 215.5 | 213.76 | 213.76 | 220 | 212.4 | 193,957 |
| June 10, 2025 | 212.4 | 215.46 | 215.46 | 219 | 211.76 | 360,311 |
| June 09, 2025 | 205.02 | 210.3 | 210.3 | 213 | 205.02 | 241,285 |
| June 06, 2025 | 206.98 | 205.51 | 205.51 | 210.59 | 203.35 | 202,901 |
| June 05, 2025 | 204.2 | 205.08 | 205.08 | 208.69 | 204.2 | 156,955 |
| June 04, 2025 | 208.1 | 205.95 | 205.95 | 208.1 | 202.7 | 177,534 |
| June 03, 2025 | 208.1 | 206.23 | 206.23 | 209.47 | 204.4 | 128,180 |
| June 02, 2025 | 213.05 | 207.78 | 207.78 | 213.05 | 207 | 152,886 |
| May 30, 2025 | 214 | 211.37 | 211.37 | 215.97 | 210.61 | 284,649 |
| May 29, 2025 | 220 | 213.94 | 213.94 | 222.98 | 211.87 | 440,214 |
| May 28, 2025 | 223.26 | 227.04 | 227.04 | 230 | 217.51 | 802,467 |
| May 27, 2025 | 226.5 | 223.23 | 223.23 | 226.5 | 222 | 76,961 |
| May 26, 2025 | 226 | 224.52 | 224.52 | 228 | 221.5 | 127,889 |