197.78
-10.41(-5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 214 | 197.78 | 197.78 | 218.5 | 197.78 | 1.92M |
| August 21, 2025 | 203 | 208.19 | 208.19 | 208.19 | 202.25 | 315,852 |
| August 20, 2025 | 191.97 | 198.28 | 198.28 | 198.28 | 190 | 1.63M |
| August 19, 2025 | 185.25 | 188.84 | 188.84 | 188.84 | 182 | 2.86M |
| August 18, 2025 | 179.79 | 179.85 | 179.85 | 179.85 | 175.3 | 1.3M |
| August 14, 2025 | 188.25 | 171.29 | 171.29 | 188.25 | 170.32 | 3.57M |
| August 13, 2025 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | 95,601 |
| August 12, 2025 | 160.01 | 170.76 | 170.76 | 170.76 | 158.1 | 4.1M |
| August 11, 2025 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | 168,204 |
| August 08, 2025 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | 157,451 |
| August 07, 2025 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | 138,782 |
| August 06, 2025 | 192 | 189.7 | 189.7 | 194 | 189.7 | 1.66M |
| August 05, 2025 | 199.69 | 199.69 | 199.69 | 199.69 | 199.69 | 181,162 |
| August 04, 2025 | 211 | 210.2 | 210.2 | 223 | 206.25 | 860,597 |
| August 01, 2025 | 222.1 | 215.93 | 215.93 | 226 | 215.93 | 560,030 |
| July 31, 2025 | 227.05 | 227.3 | 227.3 | 234 | 227.05 | 751,389 |
| July 30, 2025 | 236.5 | 239 | 239 | 251.85 | 235 | 446,367 |
| July 29, 2025 | 236.5 | 239.9 | 239.9 | 244.55 | 235.25 | 478,602 |
| July 28, 2025 | 260.9 | 247.6 | 247.6 | 264.75 | 247.6 | 424,198 |
| July 25, 2025 | 264.6 | 260.6 | 260.6 | 266 | 258 | 226,245 |
| July 24, 2025 | 268.85 | 260.75 | 260.75 | 268.85 | 258 | 204,461 |
| July 23, 2025 | 258 | 261.6 | 261.6 | 266.8 | 258 | 282,248 |
| July 22, 2025 | 271 | 256.95 | 256.95 | 272.7 | 256.8 | 677,883 |
| July 21, 2025 | 278.5 | 270.3 | 270.3 | 280 | 267.1 | 362,629 |
| July 18, 2025 | 286.2 | 279.3 | 279.3 | 288 | 277.6 | 317,990 |
| July 17, 2025 | 281.8 | 286.15 | 286.15 | 288.8 | 277.2 | 240,741 |
| July 16, 2025 | 282.55 | 281.8 | 281.8 | 283 | 277 | 193,325 |
| July 15, 2025 | 282 | 282.55 | 282.55 | 285.5 | 280 | 288,677 |
| July 14, 2025 | 285.5 | 279.45 | 279.45 | 285.5 | 272.65 | 513,128 |
| July 11, 2025 | 291 | 285.5 | 285.5 | 291.65 | 282 | 502,167 |
| July 10, 2025 | 295.4 | 289.75 | 289.75 | 296.4 | 285.5 | 557,597 |
| July 09, 2025 | 300 | 292.65 | 292.65 | 303.95 | 290 | 1.07M |
| July 08, 2025 | 286.4 | 295.35 | 295.35 | 296 | 284.2 | 3.01M |
| July 07, 2025 | 280.8 | 281.95 | 281.95 | 290.6 | 278.65 | 855,633 |
| July 04, 2025 | 277.4 | 280.6 | 280.6 | 282.95 | 273.15 | 344,190 |
| July 03, 2025 | 272.5 | 274 | 274 | 285.45 | 272.05 | 860,564 |
| July 02, 2025 | 281.15 | 272.55 | 272.55 | 283.35 | 270.55 | 461,518 |
| July 01, 2025 | 285 | 281.05 | 281.05 | 286 | 280 | 280,698 |
| June 30, 2025 | 287.25 | 281.35 | 281.35 | 287.25 | 277 | 459,279 |
| June 27, 2025 | 289 | 280.55 | 280.55 | 289 | 275.8 | 433,301 |
| June 26, 2025 | 286 | 284.3 | 284.3 | 291.25 | 277.4 | 1.4M |
| June 25, 2025 | 267 | 277.4 | 277.4 | 277.4 | 267 | 330,652 |
| June 24, 2025 | 255 | 264.2 | 264.2 | 264.2 | 254 | 643,020 |
| June 23, 2025 | 252.1 | 251.65 | 251.65 | 257 | 247 | 347,999 |
| June 20, 2025 | 256.95 | 256.65 | 256.65 | 259 | 251 | 145,397 |
| June 19, 2025 | 262.9 | 252.55 | 252.55 | 267.2 | 250.7 | 282,964 |
| June 18, 2025 | 255.3 | 262.9 | 262.9 | 267 | 252.75 | 249,884 |
| June 17, 2025 | 259.2 | 255.3 | 255.3 | 261 | 253.25 | 227,163 |
| June 16, 2025 | 258 | 261.7 | 261.7 | 263.5 | 251.7 | 337,728 |
| June 13, 2025 | 262.6 | 264.95 | 264.95 | 272.45 | 262.6 | 413,520 |
| June 12, 2025 | 286.4 | 274.25 | 274.25 | 286.4 | 271.65 | 273,535 |
| June 11, 2025 | 288.65 | 282.3 | 282.3 | 288.65 | 281.05 | 274,519 |
| June 10, 2025 | 290.75 | 287.9 | 287.9 | 290.75 | 281 | 312,598 |
| June 09, 2025 | 289.55 | 285 | 285 | 290 | 283.05 | 369,272 |
| June 06, 2025 | 278.1 | 281.1 | 281.1 | 285.5 | 278.1 | 309,670 |
| June 05, 2025 | 284.95 | 281.5 | 281.5 | 285.75 | 276.3 | 251,267 |
| June 04, 2025 | 284.7 | 285.1 | 285.1 | 287.95 | 274.1 | 351,754 |
| June 03, 2025 | 284.95 | 281.95 | 281.95 | 288.4 | 278.1 | 432,022 |
| June 02, 2025 | 291 | 289.7 | 289.7 | 299.7 | 286 | 454,700 |
| May 30, 2025 | 283 | 297.96 | 297.96 | 303 | 278.91 | 1.4M |