219.57
+36.59(+20.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 184.08 | 219.57 | 219.57 | 219.57 | 183.25 | 13.3M |
| August 14, 2025 | 184 | 182.98 | 182.98 | 185.53 | 182.5 | 146,525 |
| August 13, 2025 | 183.28 | 184.86 | 184.86 | 187.48 | 182.5 | 376,091 |
| August 12, 2025 | 184.5 | 182.35 | 182.35 | 185.68 | 182 | 137,292 |
| August 11, 2025 | 185.54 | 184.49 | 184.49 | 185.54 | 182.38 | 183,649 |
| August 08, 2025 | 186.69 | 185 | 185 | 187.7 | 184.28 | 243,719 |
| August 07, 2025 | 184 | 184.88 | 184.88 | 185.55 | 180.2 | 500,931 |
| August 06, 2025 | 191 | 184.75 | 184.75 | 192.76 | 184 | 467,439 |
| August 05, 2025 | 191.95 | 190.82 | 190.82 | 193.82 | 190.03 | 289,486 |
| August 04, 2025 | 195.45 | 191.65 | 191.65 | 195.45 | 190.73 | 428,267 |
| August 01, 2025 | 204.4 | 195.69 | 195.69 | 208.59 | 195 | 612,706 |
| July 31, 2025 | 196.44 | 204.12 | 204.12 | 205.94 | 193.03 | 1.11M |
| July 30, 2025 | 196.61 | 198.81 | 198.81 | 202.39 | 196.15 | 812,760 |
| July 29, 2025 | 194.05 | 196.04 | 196.04 | 200 | 188.99 | 2.15M |
| July 28, 2025 | 205.7 | 204.76 | 204.76 | 212.51 | 203.05 | 1.54M |
| July 25, 2025 | 205 | 205.72 | 205.72 | 208.88 | 201.99 | 1.2M |
| July 24, 2025 | 204 | 204.55 | 204.55 | 209.5 | 202.18 | 2.26M |
| July 23, 2025 | 196.55 | 203 | 203 | 204 | 193.11 | 1.26M |
| July 22, 2025 | 197.59 | 194.62 | 194.62 | 199.21 | 193.68 | 316,424 |
| July 21, 2025 | 197.25 | 196.06 | 196.06 | 198.29 | 194 | 473,944 |
| July 18, 2025 | 200 | 197.27 | 197.27 | 200.88 | 196 | 270,078 |
| July 17, 2025 | 203 | 199.38 | 198.88 | 203.5 | 198.7 | 440,724 |
| July 16, 2025 | 197.3 | 202.71 | 202.2 | 203.75 | 196.21 | 1.28M |
| July 15, 2025 | 193.34 | 196.19 | 195.7 | 197.35 | 193.34 | 371,092 |
| July 14, 2025 | 192.99 | 192.26 | 191.78 | 193.39 | 190.68 | 212,096 |
| July 11, 2025 | 195.71 | 192.71 | 192.23 | 196.38 | 192 | 240,602 |
| July 10, 2025 | 196.28 | 195.71 | 195.22 | 196.85 | 193.72 | 317,407 |
| July 09, 2025 | 194.19 | 193.87 | 193.38 | 195.65 | 193 | 248,425 |
| July 08, 2025 | 195.75 | 193.49 | 193 | 197.75 | 192.06 | 299,680 |
| July 07, 2025 | 197 | 195.74 | 195.25 | 199.25 | 195.1 | 292,044 |
| July 04, 2025 | 199 | 197.07 | 196.58 | 199.35 | 195.73 | 252,746 |
| July 03, 2025 | 199 | 197.93 | 197.43 | 199.19 | 196.97 | 343,828 |
| July 02, 2025 | 200.13 | 198.02 | 198.02 | 200.13 | 195.25 | 338,385 |
| July 01, 2025 | 198.82 | 198.58 | 198.58 | 201.44 | 196.91 | 568,550 |
| June 30, 2025 | 200 | 197.24 | 197.24 | 203.99 | 195.01 | 1.13M |
| June 27, 2025 | 199.35 | 199.19 | 199.19 | 201.5 | 198.02 | 548,204 |
| June 26, 2025 | 202.5 | 197.84 | 197.84 | 203.84 | 197 | 433,358 |
| June 25, 2025 | 195.29 | 201.9 | 201.9 | 202.5 | 194.59 | 862,087 |
| June 24, 2025 | 193.55 | 194.59 | 194.59 | 196.89 | 192.7 | 432,132 |
| June 23, 2025 | 190.1 | 191.51 | 191.51 | 192.03 | 188.5 | 588,413 |
| June 20, 2025 | 192.18 | 192.89 | 192.89 | 193.96 | 188.21 | 592,488 |
| June 19, 2025 | 191.99 | 192.18 | 192.18 | 193.95 | 190.44 | 542,443 |
| June 18, 2025 | 195 | 193.08 | 193.08 | 195.9 | 192 | 410,725 |
| June 17, 2025 | 199.5 | 194.61 | 194.61 | 202 | 194 | 492,147 |
| June 16, 2025 | 199 | 198.25 | 198.25 | 200.11 | 194.55 | 484,015 |
| June 13, 2025 | 198.65 | 199.68 | 199.68 | 202.7 | 197.22 | 669,629 |
| June 12, 2025 | 212.24 | 204.65 | 204.65 | 212.24 | 203.35 | 678,085 |
| June 11, 2025 | 206.5 | 212.01 | 212.01 | 214.9 | 205.49 | 1.79M |
| June 10, 2025 | 205.84 | 206.45 | 206.45 | 207.25 | 203.51 | 1.03M |
| June 09, 2025 | 204.7 | 204.96 | 204.96 | 206 | 202.55 | 703,549 |
| June 06, 2025 | 204.95 | 203.24 | 203.24 | 205.29 | 202.13 | 821,187 |
| June 05, 2025 | 207 | 204.76 | 204.76 | 209.4 | 204.12 | 457,982 |
| June 04, 2025 | 207 | 206.5 | 206.5 | 209.5 | 204.12 | 710,540 |
| June 03, 2025 | 213 | 206.38 | 206.38 | 214 | 206.05 | 708,417 |
| June 02, 2025 | 203.33 | 211.4 | 211.4 | 218.9 | 203.33 | 2.66M |
| May 30, 2025 | 205.35 | 204 | 204 | 206.23 | 201 | 1.73M |
| May 29, 2025 | 194.8 | 203.76 | 203.76 | 205.8 | 194.2 | 2.72M |
| May 28, 2025 | 194 | 193.59 | 193.59 | 194.89 | 192.6 | 359,267 |
| May 27, 2025 | 194.95 | 194.06 | 194.06 | 195.78 | 192.74 | 409,097 |
| May 26, 2025 | 196 | 194.95 | 194.95 | 196.93 | 193.98 | 495,167 |