205.78
+0.89(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 206 | 205.78 | 205.78 | 206.24 | 198.73 | 481,655 |
| August 14, 2025 | 206.34 | 204.89 | 204.89 | 206.34 | 203.11 | 613,572 |
| August 13, 2025 | 204.24 | 204.3 | 204.3 | 204.98 | 203.31 | 730,329 |
| August 12, 2025 | 204.74 | 202.19 | 202.19 | 204.74 | 197.81 | 557,355 |
| August 11, 2025 | 203.94 | 202.89 | 202.89 | 204.74 | 202.01 | 881,120 |
| August 08, 2025 | 204.39 | 202.12 | 202.12 | 204.39 | 201.71 | 539,887 |
| August 07, 2025 | 202.51 | 202.42 | 202.42 | 204.14 | 201.9 | 754,104 |
| August 06, 2025 | 204.44 | 201.67 | 201.67 | 204.44 | 200.34 | 536,510 |
| August 05, 2025 | 202.94 | 202.63 | 202.63 | 204 | 201.2 | 889,539 |
| August 04, 2025 | 209.34 | 200.42 | 200.42 | 209.34 | 200 | 1.37M |
| August 01, 2025 | 209.89 | 204.34 | 204.34 | 209.89 | 202.61 | 1.04M |
| July 31, 2025 | 204.48 | 208.29 | 208.29 | 209.4 | 203.43 | 1.27M |
| July 30, 2025 | 206.45 | 203.17 | 203.17 | 206.45 | 202.5 | 495,198 |
| July 29, 2025 | 207.84 | 204.15 | 204.15 | 207.84 | 203.11 | 897,327 |
| July 28, 2025 | 203.44 | 204.99 | 204.99 | 205.4 | 199.51 | 1.01M |
| July 25, 2025 | 201.84 | 201.31 | 201.31 | 202.19 | 200 | 837,700 |
| July 24, 2025 | 199.72 | 200.76 | 200.76 | 201 | 197.85 | 670,693 |
| July 23, 2025 | 199.84 | 198.89 | 198.89 | 199.84 | 196.55 | 483,132 |
| July 22, 2025 | 198.44 | 198.41 | 198.41 | 198.75 | 195.15 | 625,445 |
| July 21, 2025 | 197.19 | 196.7 | 196.7 | 197.19 | 195.09 | 520,158 |
| July 18, 2025 | 195.84 | 195.53 | 195.53 | 195.84 | 193.5 | 582,920 |
| July 17, 2025 | 191.12 | 193.38 | 193.38 | 194.24 | 191.12 | 380,437 |
| July 16, 2025 | 194.6 | 192.52 | 192.52 | 198.52 | 191.27 | 428,828 |
| July 15, 2025 | 196.88 | 192.74 | 192.74 | 196.88 | 191 | 340,401 |
| July 14, 2025 | 190 | 191.15 | 191.15 | 192.93 | 189.75 | 531,558 |
| July 11, 2025 | 191.71 | 191.25 | 191.25 | 193.49 | 191.02 | 499,399 |
| July 10, 2025 | 193.19 | 192.21 | 192.21 | 193.19 | 191.92 | 411,808 |
| July 09, 2025 | 190.16 | 191.66 | 191.66 | 193.24 | 190.16 | 590,214 |
| July 08, 2025 | 192.9 | 191.79 | 191.79 | 192.9 | 190.06 | 594,444 |
| July 07, 2025 | 193.44 | 191.93 | 191.93 | 193.44 | 191.41 | 555,844 |
| July 04, 2025 | 196.27 | 191.59 | 191.59 | 196.27 | 191.3 | 746,902 |
| July 03, 2025 | 193.24 | 191.49 | 191.49 | 193.72 | 190.26 | 802,265 |
| July 02, 2025 | 193.68 | 190.2 | 190.2 | 193.68 | 189.2 | 1.2M |
| July 01, 2025 | 193.63 | 192.08 | 192.08 | 197 | 191.35 | 1.45M |
| June 30, 2025 | 191.24 | 192.97 | 192.97 | 193.75 | 188.99 | 1.04M |
| June 27, 2025 | 189.44 | 188.99 | 188.99 | 189.49 | 187 | 599,818 |
| June 26, 2025 | 185.99 | 187.22 | 187.22 | 187.45 | 184.37 | 1.41M |
| June 25, 2025 | 184.5 | 185.3 | 185.3 | 185.5 | 183.15 | 521,430 |
| June 24, 2025 | 184.74 | 183.68 | 183.68 | 184.74 | 182.35 | 491,120 |
| June 23, 2025 | 181.5 | 182.35 | 182.35 | 182.99 | 179.11 | 829,934 |
| June 20, 2025 | 181.74 | 180.47 | 180.47 | 181.74 | 180 | 400,944 |
| June 19, 2025 | 177.99 | 180.12 | 180.12 | 183.44 | 177.99 | 770,851 |
| June 18, 2025 | 181.85 | 182.56 | 182.56 | 182.8 | 180.72 | 463,055 |
| June 17, 2025 | 185.14 | 181.77 | 181.77 | 186.05 | 181.17 | 433,202 |
| June 16, 2025 | 181.84 | 180.63 | 180.63 | 181.84 | 178.61 | 1.05M |
| June 13, 2025 | 186.44 | 180.17 | 180.17 | 186.44 | 178.52 | 676,629 |
| June 12, 2025 | 183 | 181.01 | 181.01 | 183 | 180.8 | 533,880 |
| June 11, 2025 | 181.55 | 181.98 | 181.98 | 183.2 | 181.55 | 818,776 |
| June 10, 2025 | 181.74 | 182.32 | 182.32 | 182.7 | 179.16 | 1.07M |
| June 09, 2025 | 179.36 | 180.51 | 180.51 | 181.98 | 179.36 | 1.03M |
| June 06, 2025 | 182.24 | 180.32 | 180.32 | 182.24 | 179.26 | 722,839 |
| June 05, 2025 | 182.2 | 180.9 | 180.9 | 182.2 | 180.13 | 719,246 |
| June 04, 2025 | 181.99 | 181.36 | 181.36 | 181.99 | 180 | 761,496 |
| June 03, 2025 | 179.99 | 179.58 | 179.58 | 179.99 | 178.63 | 574,261 |
| June 02, 2025 | 178.8 | 178.51 | 178.51 | 179.18 | 177.2 | 822,984 |
| May 30, 2025 | 181 | 179.04 | 179.04 | 181 | 177.88 | 1.27M |
| May 29, 2025 | 178.01 | 180.55 | 180.55 | 181.5 | 178 | 1.4M |
| May 28, 2025 | 176.12 | 178.24 | 178.24 | 179.95 | 176.12 | 1.05M |
| May 27, 2025 | 179.4 | 176.86 | 176.86 | 179.4 | 176.11 | 843,941 |
| May 26, 2025 | 178.84 | 177.73 | 177.73 | 178.84 | 177.11 | 687,777 |