200.30
+1.33(+0.67%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 199.89 | 200.3 | 200.3 | 201 | 197.5 | 302,321 |
September 05, 2025 | 202 | 198.97 | 198.97 | 202.05 | 198.4 | 491,007 |
September 04, 2025 | 197.6 | 201.38 | 201.38 | 202.1 | 196.71 | 999,197 |
September 03, 2025 | 196.18 | 196.7 | 196.7 | 198.5 | 196 | 295,352 |
September 02, 2025 | 194.6 | 196.19 | 196.19 | 199.3 | 194 | 632,962 |
September 01, 2025 | 191.03 | 193.77 | 193.77 | 196.5 | 190.95 | 378,836 |
August 29, 2025 | 193 | 190.88 | 190.88 | 194.2 | 190 | 512,879 |
August 28, 2025 | 194.42 | 192.58 | 192.58 | 195.64 | 191.1 | 469,428 |
August 26, 2025 | 200.38 | 194.42 | 194.42 | 200.71 | 192.25 | 705,364 |
August 25, 2025 | 199.65 | 200.21 | 200.21 | 202.39 | 198.93 | 481,239 |
August 22, 2025 | 202.38 | 199.61 | 199.61 | 202.73 | 199 | 365,242 |
August 21, 2025 | 204.49 | 202.38 | 202.38 | 204.56 | 201.52 | 268,804 |
August 20, 2025 | 203.02 | 203.81 | 203.81 | 205.5 | 202.19 | 424,492 |
August 19, 2025 | 199 | 202.88 | 202.88 | 204.2 | 198.3 | 699,004 |
August 18, 2025 | 201.19 | 198.24 | 198.24 | 202.35 | 197.55 | 599,212 |
August 14, 2025 | 202.38 | 198.69 | 198.69 | 202.38 | 197.61 | 646,049 |
August 13, 2025 | 202.39 | 201.05 | 201.05 | 203.25 | 200.3 | 479,066 |
August 12, 2025 | 198.45 | 201.89 | 201.89 | 206.37 | 198.45 | 1.32M |
August 11, 2025 | 209.75 | 210.3 | 210.3 | 211.1 | 205 | 518,973 |
August 08, 2025 | 208.4 | 208.59 | 208.59 | 210.73 | 206.5 | 448,096 |
August 07, 2025 | 208.01 | 208.07 | 208.07 | 209.15 | 205.2 | 658,387 |
August 06, 2025 | 211 | 209.04 | 209.04 | 212.38 | 208.01 | 458,132 |
August 05, 2025 | 211.99 | 211.44 | 211.44 | 213.9 | 210.5 | 389,429 |
August 04, 2025 | 211.5 | 211.03 | 211.03 | 212.96 | 209.27 | 420,126 |
August 01, 2025 | 215.7 | 211.7 | 211.7 | 215.89 | 210.1 | 731,188 |
July 31, 2025 | 210 | 213.95 | 213.95 | 218 | 209 | 1.01M |
July 30, 2025 | 212.65 | 211.91 | 211.91 | 214.14 | 211.35 | 334,066 |
July 29, 2025 | 212.9 | 212.52 | 212.52 | 213.65 | 211.16 | 526,528 |
July 28, 2025 | 217.98 | 213.05 | 213.05 | 217.98 | 212.12 | 579,205 |
July 25, 2025 | 222.2 | 216.97 | 216.97 | 222.69 | 216 | 607,659 |
July 24, 2025 | 225.49 | 223.8 | 223.8 | 225.49 | 220.22 | 692,848 |
July 23, 2025 | 227.6 | 224.48 | 224.48 | 227.84 | 223.82 | 645,295 |
July 22, 2025 | 223.9 | 225.9 | 225.9 | 228 | 222.45 | 1.55M |
July 21, 2025 | 224.59 | 223.9 | 223.9 | 224.59 | 221 | 930,517 |
July 18, 2025 | 223.7 | 223.89 | 223.89 | 226.09 | 219.61 | 953,534 |
July 17, 2025 | 223.32 | 223.28 | 223.28 | 224.75 | 221.7 | 1.48M |
July 16, 2025 | 219.8 | 222.21 | 222.21 | 224.3 | 218.6 | 1.6M |
July 15, 2025 | 219.9 | 219.17 | 219.17 | 220.68 | 218.08 | 433,545 |
July 14, 2025 | 216.38 | 218.96 | 218.96 | 220.05 | 214.05 | 627,142 |
July 11, 2025 | 218.5 | 215.38 | 215.38 | 220.5 | 211 | 686,238 |
July 10, 2025 | 220 | 218.57 | 218.57 | 221.18 | 218.2 | 474,850 |
July 09, 2025 | 218.97 | 219.04 | 219.04 | 221.65 | 218.5 | 633,412 |
July 08, 2025 | 221.83 | 218.82 | 218.82 | 221.83 | 217.31 | 955,356 |
July 07, 2025 | 224.18 | 221.18 | 221.18 | 224.18 | 220.08 | 758,995 |
July 04, 2025 | 225 | 223.96 | 223.96 | 225.8 | 221.44 | 1.86M |
July 03, 2025 | 219.59 | 223.43 | 223.43 | 224.25 | 217.02 | 1.99M |
July 02, 2025 | 220.25 | 218.61 | 218.61 | 220.78 | 217.31 | 868,698 |
July 01, 2025 | 223.58 | 219.6 | 219.6 | 226.4 | 219.15 | 1.4M |
June 30, 2025 | 224.99 | 222.74 | 222.74 | 225.55 | 221.15 | 1.36M |
June 27, 2025 | 227.1 | 223.66 | 223.66 | 228.3 | 222.75 | 2.54M |
June 26, 2025 | 234.27 | 226.35 | 226.35 | 245 | 223.8 | 23.05M |
June 25, 2025 | 213.9 | 230.68 | 230.68 | 235.7 | 213.12 | 6.68M |
June 24, 2025 | 210.8 | 212.18 | 212.18 | 215.38 | 210.8 | 625,119 |
June 23, 2025 | 209 | 208.95 | 208.95 | 210.5 | 208.01 | 443,536 |
June 20, 2025 | 207.5 | 211.32 | 211.32 | 212.96 | 207.01 | 667,865 |
June 19, 2025 | 212.21 | 207.74 | 207.74 | 212.95 | 206.53 | 821,242 |
June 18, 2025 | 210.1 | 212.22 | 212.22 | 214 | 208.8 | 1.16M |
June 17, 2025 | 213.5 | 210.41 | 210.41 | 215.8 | 209.75 | 652,930 |
June 16, 2025 | 215.2 | 212.91 | 212.91 | 215.97 | 210.42 | 661,972 |
June 13, 2025 | 208.61 | 215.81 | 215.81 | 217.9 | 208.61 | 984,840 |