219.50
+2.72(+1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 210.28 | 219.5 | 219.5 | 220.36 | 210.28 | 599,724 |
| August 14, 2025 | 219.25 | 216.78 | 216.78 | 219.25 | 216.01 | 331,465 |
| August 13, 2025 | 215.3 | 217.25 | 217.25 | 217.63 | 215.3 | 247,334 |
| August 12, 2025 | 217.9 | 216.02 | 216.02 | 217.9 | 215.52 | 367,253 |
| August 11, 2025 | 217.8 | 215.71 | 215.71 | 217.8 | 214.03 | 630,256 |
| August 08, 2025 | 220.05 | 215.2 | 215.2 | 220.05 | 214.75 | 528,050 |
| August 07, 2025 | 219.4 | 218.05 | 218.05 | 219.4 | 214.72 | 547,151 |
| August 06, 2025 | 221.49 | 217.54 | 217.54 | 221.6 | 216.51 | 530,725 |
| August 05, 2025 | 222 | 219.49 | 219.49 | 222 | 218.65 | 633,872 |
| August 04, 2025 | 219.47 | 219.9 | 219.9 | 220.72 | 215.5 | 459,120 |
| August 01, 2025 | 222.99 | 217.7 | 217.7 | 222.99 | 216.05 | 566,409 |
| July 31, 2025 | 221.99 | 220.16 | 220.16 | 221.99 | 214.91 | 472,906 |
| July 30, 2025 | 224.1 | 221.56 | 221.56 | 224.1 | 220.75 | 223,323 |
| July 29, 2025 | 221.99 | 221.65 | 221.65 | 221.99 | 218.11 | 388,369 |
| July 28, 2025 | 225.99 | 219.71 | 219.71 | 225.99 | 219 | 646,641 |
| July 25, 2025 | 227.1 | 221.84 | 221.84 | 227.5 | 221.43 | 799,732 |
| July 24, 2025 | 226.99 | 224.85 | 224.85 | 226.99 | 224.06 | 326,505 |
| July 23, 2025 | 227.1 | 225.42 | 225.42 | 227.1 | 222.6 | 618,204 |
| July 22, 2025 | 226.9 | 224.72 | 224.72 | 227.09 | 224.47 | 622,098 |
| July 21, 2025 | 222.01 | 226 | 226 | 227.6 | 222.01 | 742,289 |
| July 18, 2025 | 227.66 | 225.26 | 225.26 | 227.99 | 224.38 | 427,768 |
| July 17, 2025 | 227.97 | 226.56 | 226.56 | 227.97 | 225.25 | 236,585 |
| July 16, 2025 | 228.2 | 226.56 | 226.56 | 228.2 | 225.5 | 453,373 |
| July 15, 2025 | 226.4 | 226.28 | 226.28 | 226.5 | 223.51 | 401,093 |
| July 14, 2025 | 225.2 | 224.34 | 224.34 | 225.2 | 221 | 453,428 |
| July 11, 2025 | 226.99 | 222.96 | 222.96 | 226.99 | 222.5 | 539,972 |
| July 10, 2025 | 227.6 | 224.77 | 224.77 | 227.6 | 224.01 | 528,441 |
| July 09, 2025 | 227.8 | 225.36 | 225.36 | 227.8 | 224.14 | 383,965 |
| July 08, 2025 | 226.99 | 225.11 | 225.11 | 226.99 | 223.32 | 1.37M |
| July 07, 2025 | 222.3 | 225.72 | 225.72 | 226.99 | 222.3 | 836,514 |
| July 04, 2025 | 227.5 | 225.5 | 225.5 | 227.5 | 224.87 | 1.72M |
| July 03, 2025 | 227.4 | 226.23 | 226.23 | 228.4 | 225.69 | 976,955 |
| July 02, 2025 | 228.9 | 226.13 | 226.13 | 228.9 | 224.02 | 1.1M |
| July 01, 2025 | 228.6 | 225.99 | 225.99 | 228.6 | 224.29 | 631,200 |
| June 30, 2025 | 224.05 | 225.79 | 225.79 | 226.97 | 224.05 | 1.01M |
| June 27, 2025 | 227 | 225.01 | 225.01 | 227 | 223.1 | 671,525 |
| June 26, 2025 | 223.98 | 223.91 | 223.91 | 224.18 | 221.5 | 1.14M |
| June 25, 2025 | 224.6 | 222.67 | 222.67 | 224.6 | 221.03 | 649,324 |
| June 24, 2025 | 223.6 | 221.7 | 221.7 | 223.6 | 219.01 | 674,396 |
| June 23, 2025 | 218.99 | 219.5 | 219.5 | 220 | 215.61 | 1.14M |
| June 20, 2025 | 217.4 | 219.23 | 219.23 | 219.56 | 215.33 | 1.78M |
| June 19, 2025 | 223.6 | 216.67 | 216.67 | 223.6 | 216.21 | 779,820 |
| June 18, 2025 | 221.99 | 220.04 | 220.04 | 221.99 | 219.01 | 351,628 |
| June 17, 2025 | 226.1 | 220.87 | 220.87 | 226.1 | 220.05 | 611,804 |
| June 16, 2025 | 219.01 | 222.4 | 222.4 | 222.56 | 218.04 | 808,588 |
| June 13, 2025 | 220.99 | 220.81 | 220.81 | 221.19 | 216.17 | 990,209 |
| June 12, 2025 | 226.75 | 221.65 | 221.65 | 226.75 | 221.22 | 841,972 |
| June 11, 2025 | 227.99 | 225.01 | 225.01 | 227.99 | 222.3 | 540,492 |
| June 10, 2025 | 227.99 | 225.31 | 225.31 | 227.99 | 224.52 | 661,912 |
| June 09, 2025 | 223.5 | 225.46 | 225.46 | 225.6 | 223.01 | 615,869 |
| June 06, 2025 | 220.01 | 223.17 | 223.17 | 223.45 | 220.01 | 896,056 |
| June 05, 2025 | 221.99 | 221.21 | 221.21 | 221.99 | 218.4 | 1.01M |
| June 04, 2025 | 218.99 | 218.96 | 218.96 | 219.16 | 216.01 | 643,812 |
| June 03, 2025 | 217 | 217.91 | 217.91 | 220.99 | 217 | 451,412 |
| June 02, 2025 | 221.6 | 218.67 | 218.67 | 221.6 | 216.27 | 547,682 |
| May 30, 2025 | 219.99 | 217.61 | 217.61 | 219.99 | 216.01 | 468,960 |
| May 29, 2025 | 218.99 | 217.92 | 217.92 | 218.99 | 214.01 | 380,021 |
| May 28, 2025 | 214.01 | 216.63 | 216.63 | 217.99 | 214.01 | 561,769 |
| May 27, 2025 | 214.01 | 216.63 | 216.63 | 217.5 | 214.01 | 1.56M |
| May 26, 2025 | 218.8 | 216.07 | 216.07 | 218.8 | 213.14 | 446,288 |