199.25
-0.93(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |