219.50
+4.69(+2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 215.01 | 219.5 | 219.5 | 222 | 212 | 63,171 |
| August 21, 2025 | 211.4 | 214.81 | 214.81 | 221 | 211 | 69,866 |
| August 20, 2025 | 211.69 | 209.32 | 209.32 | 213.28 | 205.37 | 47,164 |
| August 19, 2025 | 211.01 | 209.87 | 209.87 | 214.4 | 207.36 | 39,171 |
| August 18, 2025 | 202.41 | 209.43 | 209.43 | 210.9 | 202.41 | 27,970 |
| August 14, 2025 | 205.8 | 202.31 | 202.31 | 207.34 | 200.86 | 13,865 |
| August 13, 2025 | 207.52 | 207.12 | 207.12 | 210.98 | 204.4 | 62,750 |
| August 12, 2025 | 203 | 206.49 | 206.49 | 216.61 | 202.96 | 74,917 |
| August 11, 2025 | 204.48 | 205.96 | 205.96 | 207.75 | 202.4 | 31,470 |
| August 08, 2025 | 204 | 204.48 | 204.48 | 211.9 | 203.53 | 62,178 |
| August 07, 2025 | 206 | 204.74 | 204.74 | 207.82 | 200 | 117,307 |
| August 06, 2025 | 220.35 | 207.48 | 207.48 | 223.99 | 203.2 | 154,734 |
| August 05, 2025 | 211.77 | 218.16 | 218.16 | 227.01 | 211.77 | 301,372 |
| August 04, 2025 | 210 | 210.72 | 210.72 | 214.76 | 207.76 | 51,874 |
| August 01, 2025 | 217.93 | 210.46 | 210.46 | 225.8 | 208.25 | 69,896 |
| July 31, 2025 | 208.3 | 217.93 | 217.93 | 220.98 | 208.3 | 73,094 |
| July 30, 2025 | 210.47 | 212.52 | 212.52 | 215.8 | 210.46 | 63,760 |
| July 29, 2025 | 212 | 210.47 | 210.47 | 215.98 | 209.02 | 104,950 |
| July 28, 2025 | 221.2 | 211.45 | 211.45 | 224 | 208.81 | 153,659 |
| July 25, 2025 | 219.45 | 223.11 | 223.11 | 224.97 | 215.28 | 102,911 |
| July 24, 2025 | 221.52 | 219.44 | 219.44 | 228.8 | 217.7 | 172,547 |
| July 23, 2025 | 217.6 | 221.52 | 221.52 | 226.5 | 214.42 | 127,948 |
| July 22, 2025 | 221.9 | 217.57 | 217.57 | 224.01 | 215.15 | 283,028 |
| July 21, 2025 | 205.9 | 217.43 | 217.43 | 234.45 | 205.9 | 1.06M |
| July 18, 2025 | 204.9 | 202.87 | 202.87 | 205.9 | 199.98 | 66,505 |
| July 17, 2025 | 197.42 | 202.85 | 202.85 | 204.05 | 196.36 | 145,908 |
| July 16, 2025 | 184.05 | 196.44 | 196.44 | 200 | 183.62 | 228,239 |
| July 15, 2025 | 183.5 | 184.36 | 184.36 | 188.6 | 183.5 | 39,370 |
| July 14, 2025 | 187.7 | 184.45 | 184.45 | 187.7 | 183.8 | 28,941 |
| July 11, 2025 | 185 | 186.04 | 186.04 | 187 | 184.61 | 27,522 |
| July 10, 2025 | 185.1 | 184.95 | 184.95 | 187.18 | 184.52 | 27,064 |
| July 09, 2025 | 185.5 | 185.65 | 185.65 | 187.9 | 184.94 | 32,876 |
| July 08, 2025 | 189 | 186.05 | 186.05 | 190.5 | 185.55 | 25,167 |
| July 07, 2025 | 193.54 | 189.46 | 189.46 | 194.39 | 188.05 | 22,122 |
| July 04, 2025 | 188.87 | 191.34 | 191.34 | 192.19 | 188 | 34,124 |
| July 03, 2025 | 188.7 | 188.87 | 188.87 | 190.3 | 185.77 | 46,982 |
| July 02, 2025 | 189.74 | 187.11 | 187.11 | 190.99 | 185.2 | 34,030 |
| July 01, 2025 | 189 | 188.59 | 188.59 | 192.16 | 185.18 | 86,771 |
| June 30, 2025 | 190 | 188.38 | 188.38 | 193.14 | 187.03 | 36,885 |
| June 27, 2025 | 191.65 | 189.33 | 189.33 | 191.65 | 185.5 | 22,170 |
| June 26, 2025 | 190.98 | 189.73 | 189.73 | 195 | 188.72 | 33,899 |
| June 25, 2025 | 184.8 | 190.25 | 190.25 | 190.8 | 184.8 | 24,966 |
| June 24, 2025 | 182.35 | 185.09 | 185.09 | 193.9 | 182.35 | 57,525 |
| June 23, 2025 | 181.5 | 182.8 | 182.8 | 185.49 | 177.22 | 54,600 |
| June 20, 2025 | 181.5 | 185.42 | 185.42 | 186.8 | 180.32 | 32,270 |
| June 19, 2025 | 185.1 | 184.48 | 184.48 | 187.18 | 182 | 41,440 |
| June 18, 2025 | 193.4 | 186.48 | 186.48 | 193.45 | 185.15 | 38,105 |
| June 17, 2025 | 190.45 | 192.84 | 192.84 | 194.2 | 188.02 | 57,780 |
| June 16, 2025 | 191 | 191.19 | 191.19 | 194 | 186.01 | 49,144 |
| June 13, 2025 | 190.27 | 192.92 | 192.92 | 196 | 184.2 | 102,807 |
| June 12, 2025 | 196.27 | 190.27 | 190.27 | 196.27 | 186 | 105,014 |
| June 11, 2025 | 180.17 | 195.3 | 195.3 | 197.35 | 180.17 | 285,942 |
| June 10, 2025 | 182.86 | 179.69 | 179.69 | 185.96 | 178.17 | 157,081 |
| June 09, 2025 | 180.4 | 179.86 | 179.86 | 184.1 | 176.96 | 150,323 |
| June 06, 2025 | 185 | 181.01 | 181.01 | 185 | 180.01 | 39,636 |
| June 05, 2025 | 182.1 | 183.33 | 183.33 | 184.1 | 180.61 | 30,416 |
| June 04, 2025 | 180.76 | 181.7 | 181.7 | 186.45 | 179.99 | 68,208 |
| June 03, 2025 | 181.2 | 181.47 | 181.47 | 183.53 | 180.25 | 32,235 |
| June 02, 2025 | 181.2 | 182.64 | 182.64 | 190 | 179 | 120,260 |
| May 30, 2025 | 182.1 | 180.86 | 180.86 | 183.21 | 179 | 57,386 |