211.37
-2.57(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 226.45 | 224.56 | 224.56 | 227.6 | 223.52 | 135,104 |
| May 22, 2025 | 222.7 | 224.37 | 224.37 | 226.65 | 220 | 215,245 |
| May 21, 2025 | 219.3 | 221.08 | 221.08 | 223.9 | 218.39 | 77,697 |
| May 20, 2025 | 220.95 | 219.3 | 219.3 | 224.6 | 218 | 184,554 |
| May 19, 2025 | 221.99 | 220.95 | 220.95 | 226.5 | 217.83 | 246,772 |
| May 16, 2025 | 220.45 | 221.79 | 221.79 | 223 | 216.61 | 302,804 |
| May 15, 2025 | 214.25 | 217.6 | 217.6 | 218.6 | 211.96 | 401,277 |
| May 14, 2025 | 207.03 | 212.34 | 212.34 | 214.2 | 206.3 | 160,258 |
| May 13, 2025 | 205.98 | 207.03 | 207.03 | 209.75 | 203 | 140,128 |
| May 12, 2025 | 196 | 204.46 | 204.46 | 205.1 | 196 | 459,365 |
| May 09, 2025 | 185.4 | 192.12 | 192.12 | 193.9 | 185.4 | 241,023 |
| May 08, 2025 | 195 | 190.64 | 190.64 | 201.96 | 189.29 | 269,244 |
| May 07, 2025 | 194.4 | 195.08 | 195.08 | 196.89 | 192.21 | 150,458 |
| May 06, 2025 | 206.89 | 192.99 | 192.99 | 208.79 | 190.56 | 518,860 |
| May 05, 2025 | 203.7 | 206.32 | 206.32 | 208.17 | 202.29 | 184,293 |
| May 02, 2025 | 200.73 | 201.8 | 201.8 | 204 | 198.5 | 207,332 |
| April 30, 2025 | 202.59 | 199.98 | 199.98 | 203.23 | 198.01 | 143,939 |
| April 29, 2025 | 207.9 | 200.77 | 200.77 | 209.21 | 199.3 | 257,942 |
| April 28, 2025 | 207 | 205.07 | 205.07 | 211.48 | 202 | 197,546 |
| April 25, 2025 | 216.41 | 210.44 | 210.44 | 217.7 | 208.45 | 337,640 |
| April 24, 2025 | 219.6 | 218.17 | 218.17 | 220.89 | 216.19 | 161,411 |
| April 23, 2025 | 213.99 | 217.54 | 217.54 | 220 | 210.75 | 328,025 |
| April 22, 2025 | 217.25 | 213.29 | 213.29 | 217.45 | 211 | 264,264 |
| April 21, 2025 | 213.8 | 214.03 | 214.03 | 216 | 208.53 | 347,241 |
| April 17, 2025 | 205.2 | 210.27 | 210.27 | 212.8 | 205.2 | 157,729 |
| April 16, 2025 | 208 | 208.3 | 208.3 | 209.98 | 206.1 | 155,565 |
| April 15, 2025 | 205.55 | 207.62 | 207.62 | 209.41 | 202.63 | 237,918 |
| April 11, 2025 | 204.98 | 200.27 | 200.27 | 204.98 | 198.16 | 116,938 |
| April 09, 2025 | 196 | 195.07 | 195.07 | 197.28 | 192 | 127,073 |
| April 08, 2025 | 195.33 | 196.57 | 196.57 | 198.9 | 192.31 | 161,955 |
| April 07, 2025 | 172.35 | 193.12 | 193.12 | 194 | 172.35 | 438,820 |
| April 04, 2025 | 210 | 199.63 | 199.63 | 210 | 195 | 307,786 |
| April 03, 2025 | 204.6 | 210.21 | 210.21 | 212 | 203.01 | 288,451 |
| April 02, 2025 | 204.7 | 205.29 | 205.29 | 208 | 202.55 | 218,053 |
| April 01, 2025 | 201 | 203.84 | 203.84 | 205.9 | 199.67 | 236,930 |
| March 28, 2025 | 200.35 | 201.27 | 201.27 | 204 | 198.59 | 357,022 |
| March 27, 2025 | 197.96 | 197.83 | 197.83 | 199.8 | 194 | 314,910 |
| March 26, 2025 | 196.6 | 197.06 | 197.06 | 203.65 | 195.58 | 369,055 |
| March 25, 2025 | 205.99 | 196.63 | 196.63 | 210 | 195.5 | 369,055 |
| March 24, 2025 | 210.98 | 203.19 | 203.19 | 211.41 | 202 | 866,765 |
| March 21, 2025 | 195.9 | 207.28 | 207.28 | 209.9 | 194.5 | 722,080 |
| March 20, 2025 | 198.25 | 195.42 | 195.42 | 198.76 | 193.35 | 220,464 |
| March 19, 2025 | 194 | 196.99 | 196.99 | 199.81 | 194 | 521,239 |
| March 18, 2025 | 191.73 | 195.35 | 195.35 | 198 | 191.73 | 521,239 |
| March 17, 2025 | 191.4 | 191.74 | 191.74 | 194.2 | 184.5 | 384,685 |
| March 13, 2025 | 185.15 | 190.6 | 190.6 | 194 | 185.15 | 189,505 |
| March 12, 2025 | 190.98 | 186.75 | 186.75 | 194.62 | 185.13 | 300,776 |
| March 11, 2025 | 188.5 | 188.66 | 188.66 | 191.26 | 181 | 299,998 |
| March 10, 2025 | 195.87 | 186.38 | 186.38 | 200 | 183.31 | 355,708 |
| March 07, 2025 | 197 | 195.87 | 195.87 | 200.16 | 194.5 | 265,033 |
| March 06, 2025 | 190 | 197.22 | 197.22 | 198 | 190 | 301,471 |
| March 05, 2025 | 181.9 | 190.5 | 190.5 | 192.4 | 181.9 | 425,213 |
| March 04, 2025 | 177.04 | 181.16 | 181.16 | 183.8 | 173.31 | 425,263 |
| March 03, 2025 | 171.51 | 179.04 | 179.04 | 180.37 | 169.42 | 615,542 |
| February 28, 2025 | 182 | 171.74 | 171.74 | 182.97 | 167.55 | 781,067 |