201.76
-1.01(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 203 | 201.76 | 201.76 | 208.25 | 200.5 | 26,695 |
| August 14, 2025 | 203.01 | 202.77 | 202.77 | 206.8 | 198.6 | 32,581 |
| August 13, 2025 | 199.56 | 203.14 | 203.14 | 208.56 | 199.56 | 50,466 |
| August 12, 2025 | 204.65 | 199.56 | 199.56 | 211.89 | 196.2 | 45,915 |
| August 11, 2025 | 214 | 204.65 | 204.65 | 214.58 | 203.09 | 56,529 |
| August 08, 2025 | 216.8 | 210.45 | 210.45 | 218.4 | 208.34 | 37,015 |
| August 07, 2025 | 211.5 | 214.46 | 214.46 | 216.92 | 208.17 | 77,340 |
| August 06, 2025 | 210 | 212.35 | 212.35 | 218.58 | 203.2 | 116,300 |
| August 05, 2025 | 212.85 | 209.07 | 209.07 | 215.9 | 206.41 | 51,986 |
| August 04, 2025 | 195.8 | 213.14 | 213.14 | 214.54 | 193.01 | 65,683 |
| August 01, 2025 | 203 | 195.04 | 195.04 | 203.9 | 192.41 | 38,535 |
| July 31, 2025 | 199.59 | 199.25 | 199.25 | 205.84 | 195.07 | 48,783 |
| July 30, 2025 | 209 | 204.68 | 204.68 | 212.69 | 202 | 40,535 |
| July 29, 2025 | 195 | 208.5 | 208.5 | 210.81 | 193.99 | 117,445 |
| July 28, 2025 | 209.01 | 191.65 | 191.65 | 209.01 | 188.15 | 75,835 |
| July 25, 2025 | 211.99 | 206.87 | 206.87 | 212.01 | 205.5 | 39,399 |
| July 24, 2025 | 214.4 | 207.65 | 207.65 | 214.49 | 205.6 | 39,327 |
| July 23, 2025 | 214 | 210.66 | 210.66 | 216.99 | 208.69 | 33,421 |
| July 22, 2025 | 214.98 | 214.99 | 214.99 | 218.6 | 212.17 | 27,603 |
| July 21, 2025 | 217 | 212.02 | 212.02 | 217 | 208.8 | 41,872 |
| July 18, 2025 | 217.7 | 213.57 | 213.57 | 220 | 211.6 | 53,830 |
| July 17, 2025 | 222.35 | 215.21 | 215.21 | 225 | 214 | 59,128 |
| July 16, 2025 | 204 | 221.84 | 221.84 | 224.11 | 204 | 258,616 |
| July 15, 2025 | 221.5 | 203.74 | 203.74 | 225.01 | 198.7 | 187,314 |
| July 14, 2025 | 233.9 | 220.78 | 220.78 | 233.9 | 220 | 45,808 |
| July 11, 2025 | 224 | 229.42 | 229.42 | 232.8 | 223.01 | 83,445 |
| July 10, 2025 | 219.8 | 227.69 | 227.69 | 239.05 | 219.8 | 597,776 |
| July 09, 2025 | 236 | 217.32 | 217.32 | 236.01 | 215.15 | 197,196 |
| July 08, 2025 | 255.87 | 237.12 | 237.12 | 255.87 | 233.95 | 520,572 |
| July 07, 2025 | 232.5 | 232.61 | 232.61 | 232.61 | 232.5 | 21,585 |
| July 04, 2025 | 208.98 | 211.47 | 211.47 | 211.47 | 206 | 17,040 |
| July 03, 2025 | 196.99 | 201.4 | 201.4 | 201.4 | 195 | 20,367 |
| July 02, 2025 | 183 | 191.81 | 191.81 | 191.81 | 183 | 20,408 |
| July 01, 2025 | 174.35 | 182.68 | 182.68 | 183.06 | 174.35 | 24,749 |
| June 30, 2025 | 182 | 174.35 | 174.35 | 182.95 | 172.7 | 14,333 |
| June 27, 2025 | 186 | 180.05 | 180.05 | 186 | 178 | 12,396 |
| June 26, 2025 | 185.8 | 183.97 | 183.97 | 185.8 | 178.15 | 10,704 |
| June 25, 2025 | 175 | 181.61 | 181.61 | 184 | 175 | 16,360 |
| June 24, 2025 | 172.87 | 177.93 | 177.93 | 179.15 | 172.87 | 21,151 |
| June 23, 2025 | 164 | 170.87 | 170.87 | 172.9 | 163.98 | 24,631 |
| June 20, 2025 | 168 | 166.3 | 166.3 | 168 | 165.7 | 9,649 |
| June 19, 2025 | 172.2 | 169 | 169 | 172.2 | 169 | 4,787 |
| June 18, 2025 | 172.5 | 172.2 | 172.2 | 172.5 | 172.2 | 5,578 |
| June 17, 2025 | 175.4 | 175.55 | 175.55 | 175.55 | 175.4 | 5,821 |
| June 16, 2025 | 180.84 | 178.62 | 178.62 | 180.84 | 174.18 | 15,397 |
| June 13, 2025 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | 17,711 |
| June 12, 2025 | 174.26 | 174.26 | 174.26 | 174.26 | 174.26 | 38,816 |
| June 11, 2025 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | 4,640 |
| June 10, 2025 | 167.5 | 167.5 | 167.5 | 167.5 | 167.5 | 6,773 |
| June 09, 2025 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | 16,567 |
| June 06, 2025 | 161 | 161 | 161 | 161 | 158.43 | 26,369 |
| June 05, 2025 | 157 | 161.67 | 161.67 | 161.67 | 157 | 15,294 |
| June 04, 2025 | 158.5 | 158.5 | 158.5 | 158.5 | 158.5 | 13,424 |
| June 03, 2025 | 162 | 161.74 | 161.74 | 162 | 161.74 | 8,888 |
| June 02, 2025 | 168 | 165.05 | 165.05 | 168 | 165.05 | 9,671 |
| May 30, 2025 | 168.42 | 168.42 | 168.42 | 168.42 | 168.42 | 8,401 |
| May 29, 2025 | 171.86 | 171.86 | 171.86 | 171.86 | 171.86 | 6,010 |
| May 28, 2025 | 175.37 | 175.37 | 175.37 | 175.37 | 175.37 | 6,731 |
| May 27, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | 7,795 |
| May 26, 2025 | 182.61 | 182.61 | 182.61 | 182.61 | 182.61 | 2,926 |