202.88
+4.64(+2.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 220.85 | 216.16 | 216.16 | 223.11 | 215.25 | 1.42M |
| June 11, 2025 | 220.18 | 220.73 | 220.73 | 225 | 218.02 | 2.84M |
| June 10, 2025 | 218.63 | 220.18 | 220.18 | 221.4 | 213.45 | 2.58M |
| June 09, 2025 | 212.9 | 216.56 | 216.56 | 217.5 | 211.92 | 1.51M |
| June 06, 2025 | 210.5 | 211.11 | 211.11 | 214.79 | 209.02 | 1.48M |
| June 05, 2025 | 210 | 209.47 | 209.47 | 210.39 | 207.8 | 1.68M |
| June 04, 2025 | 208 | 208.65 | 208.65 | 210.16 | 206.51 | 1.17M |
| June 03, 2025 | 209.1 | 207.22 | 207.22 | 214.8 | 206.79 | 1.52M |
| June 02, 2025 | 210.99 | 208.06 | 208.06 | 211.86 | 207.5 | 1.44M |
| May 30, 2025 | 209 | 210.8 | 210.8 | 215.45 | 207 | 4.43M |
| May 29, 2025 | 221.76 | 220.81 | 220.81 | 222.63 | 219.66 | 942,959 |
| May 28, 2025 | 223 | 220.15 | 220.15 | 224.45 | 219.5 | 1.08M |
| May 27, 2025 | 224.6 | 221.33 | 221.33 | 225.6 | 221 | 941,390 |