207.01
+9.84(+4.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 203.95 | 207.01 | 207.01 | 207.02 | 199 | 19,238 |
| August 14, 2025 | 196.96 | 197.17 | 197.17 | 197.17 | 195 | 6,523 |
| August 13, 2025 | 181.69 | 187.79 | 187.79 | 187.79 | 175 | 6,016 |
| August 12, 2025 | 184.95 | 178.85 | 178.85 | 184.98 | 173.9 | 17,509 |
| August 11, 2025 | 189.96 | 180.44 | 180.44 | 192 | 179.51 | 17,521 |
| August 08, 2025 | 201.5 | 188.96 | 188.96 | 201.5 | 187.25 | 10,523 |
| August 07, 2025 | 195.1 | 194.91 | 194.91 | 200.95 | 188.2 | 11,022 |
| August 06, 2025 | 192 | 197.82 | 197.82 | 206.75 | 190.96 | 9,136 |
| August 05, 2025 | 208.45 | 201.02 | 201.02 | 208.45 | 197 | 9,338 |
| August 04, 2025 | 204.72 | 201.96 | 201.96 | 207 | 193.73 | 6,634 |
| August 01, 2025 | 204.24 | 200.71 | 200.71 | 209 | 200 | 4,877 |
| July 31, 2025 | 201.5 | 204.24 | 203.24 | 212.5 | 201.5 | 9,701 |
| July 30, 2025 | 210.93 | 208.02 | 207 | 214.9 | 205 | 4,995 |
| July 29, 2025 | 211.84 | 210.93 | 209.9 | 215 | 206 | 8,733 |
| July 28, 2025 | 202 | 209.93 | 209.93 | 213.65 | 202 | 10,474 |
| July 25, 2025 | 215 | 208.96 | 208.96 | 217.79 | 207 | 12,966 |
| July 24, 2025 | 218 | 215.67 | 215.67 | 219.4 | 212.7 | 11,497 |
| July 23, 2025 | 215.75 | 217.31 | 217.31 | 219.7 | 214 | 5,886 |
| July 22, 2025 | 215.01 | 216.1 | 216.1 | 219.9 | 215.01 | 14,344 |
| July 21, 2025 | 215.68 | 214.84 | 214.84 | 222 | 214.1 | 17,492 |
| July 18, 2025 | 219.89 | 215.68 | 215.68 | 219.89 | 212.25 | 13,609 |
| July 17, 2025 | 221.5 | 217.88 | 217.88 | 221.5 | 215.01 | 8,589 |
| July 16, 2025 | 215.35 | 220.22 | 220.22 | 221.85 | 212 | 11,485 |
| July 15, 2025 | 216.49 | 215.24 | 215.24 | 221.98 | 215 | 22,510 |
| July 14, 2025 | 219.66 | 217.27 | 217.27 | 219.78 | 210 | 20,286 |
| July 11, 2025 | 223.55 | 220.76 | 220.76 | 226.99 | 217 | 10,422 |
| July 10, 2025 | 225 | 223.45 | 223.45 | 228.9 | 221 | 13,161 |
| July 09, 2025 | 229 | 223.96 | 223.96 | 229 | 222 | 14,922 |
| July 08, 2025 | 226.15 | 224.85 | 224.85 | 226.15 | 223 | 14,421 |
| July 07, 2025 | 229.75 | 226.19 | 226.19 | 231.62 | 224.1 | 11,598 |
| July 04, 2025 | 233 | 228.61 | 228.61 | 233 | 222 | 19,191 |
| July 03, 2025 | 227 | 232.29 | 232.29 | 235 | 225.5 | 11,146 |
| July 02, 2025 | 234.55 | 229.3 | 229.3 | 238.75 | 225.3 | 15,107 |
| July 01, 2025 | 236.74 | 236.16 | 236.16 | 242.5 | 235.1 | 36,928 |
| June 30, 2025 | 240 | 237.7 | 237.7 | 241.45 | 235.75 | 48,204 |
| June 27, 2025 | 243.95 | 240.05 | 240.05 | 245.7 | 239 | 58,962 |
| June 26, 2025 | 233.45 | 243.05 | 243.05 | 253.9 | 233.45 | 727,658 |
| June 25, 2025 | 232 | 232.15 | 232.15 | 235 | 229.65 | 34,766 |
| June 24, 2025 | 230.95 | 229.85 | 229.85 | 235.95 | 228 | 67,993 |
| June 23, 2025 | 229.85 | 226.95 | 226.95 | 233.9 | 224.3 | 58,981 |
| June 20, 2025 | 227.85 | 228.55 | 228.55 | 234.6 | 226.5 | 57,731 |
| June 19, 2025 | 239.9 | 227.85 | 227.85 | 244.9 | 225.35 | 135,196 |
| June 18, 2025 | 234.75 | 239 | 239 | 252.55 | 233.85 | 250,941 |
| June 17, 2025 | 243.35 | 234.25 | 234.25 | 245 | 232.35 | 52,344 |
| June 16, 2025 | 231.1 | 243.35 | 243.35 | 245.5 | 224.8 | 127,696 |
| June 13, 2025 | 231 | 233.35 | 233.35 | 237.8 | 230.95 | 111,050 |
| June 12, 2025 | 251 | 240.8 | 240.8 | 251 | 238.4 | 62,055 |
| June 11, 2025 | 252.35 | 249.1 | 249.1 | 254 | 244.55 | 56,966 |
| June 10, 2025 | 255.05 | 250.5 | 250.5 | 256.65 | 249.05 | 78,535 |
| June 09, 2025 | 241.95 | 253.45 | 253.45 | 262 | 239.55 | 318,147 |
| June 06, 2025 | 247.2 | 240.7 | 240.7 | 247.2 | 238.1 | 66,511 |
| June 05, 2025 | 241.1 | 243.35 | 243.35 | 247.4 | 241 | 54,646 |
| June 04, 2025 | 246.9 | 242.8 | 242.8 | 249.35 | 241.1 | 86,234 |
| June 03, 2025 | 250.9 | 247.55 | 247.55 | 255.4 | 245.3 | 77,446 |
| June 02, 2025 | 250 | 248.65 | 248.65 | 257.75 | 243.8 | 275,203 |
| May 30, 2025 | 245.1 | 250.61 | 250.61 | 263.55 | 242 | 585,840 |
| May 29, 2025 | 252.9 | 246.24 | 246.24 | 255.35 | 241.04 | 223,530 |
| May 28, 2025 | 235.8 | 249.37 | 249.37 | 254.9 | 232.1 | 534,273 |
| May 27, 2025 | 227.9 | 233.45 | 233.45 | 237.95 | 223.11 | 136,302 |
| May 26, 2025 | 232 | 224.92 | 224.92 | 234.36 | 222.5 | 166,171 |