216.25
-2.55(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 220.25 | 216.25 | 216.25 | 221 | 213.15 | 14,310 |
| August 21, 2025 | 221.05 | 218.8 | 218.8 | 222.8 | 218 | 30,530 |
| August 20, 2025 | 219.8 | 219.4 | 219.4 | 223.5 | 218.3 | 27,360 |
| August 19, 2025 | 210.2 | 218.4 | 218.4 | 226.25 | 208.55 | 147,020 |
| August 18, 2025 | 204 | 206.85 | 206.85 | 212.2 | 202.65 | 37,534 |
| August 14, 2025 | 202 | 199.6 | 199.6 | 203.4 | 196.85 | 26,662 |
| August 13, 2025 | 203.8 | 199.95 | 199.95 | 204.05 | 199 | 22,871 |
| August 12, 2025 | 203.85 | 201.8 | 201.8 | 207.45 | 201.05 | 42,714 |
| August 11, 2025 | 204.75 | 200.85 | 200.85 | 209.7 | 197.8 | 67,451 |
| August 08, 2025 | 216.05 | 204.95 | 204.95 | 219.95 | 201.75 | 78,900 |
| August 07, 2025 | 222.1 | 216.05 | 216.05 | 224.4 | 209.35 | 75,090 |
| August 06, 2025 | 229.95 | 222.1 | 222.1 | 233.7 | 220.4 | 27,987 |
| August 05, 2025 | 238.9 | 228.15 | 228.15 | 238.9 | 224.9 | 35,207 |
| August 04, 2025 | 245 | 234.3 | 234.3 | 246.3 | 232.2 | 21,900 |
| August 01, 2025 | 257 | 239.6 | 239.6 | 264 | 236.55 | 55,616 |
| July 31, 2025 | 257.95 | 252.85 | 252.85 | 263.35 | 248.1 | 22,725 |
| July 30, 2025 | 261.55 | 263.05 | 263.05 | 264.6 | 260.1 | 10,981 |
| July 29, 2025 | 253.05 | 259.75 | 259.75 | 264.4 | 247.3 | 35,782 |
| July 28, 2025 | 257.1 | 252.95 | 252.95 | 262.1 | 250.65 | 16,159 |
| July 25, 2025 | 258.4 | 258.05 | 258.05 | 261.25 | 257 | 15,296 |
| July 24, 2025 | 259.05 | 258.7 | 258.7 | 264.2 | 257.6 | 16,871 |
| July 23, 2025 | 265.65 | 259.95 | 259.95 | 265.65 | 259 | 15,044 |
| July 22, 2025 | 262.05 | 261.95 | 261.95 | 268.7 | 260.1 | 23,176 |
| July 21, 2025 | 264.2 | 259.6 | 259.6 | 267.45 | 257.05 | 34,409 |
| July 18, 2025 | 268.4 | 265.65 | 265.65 | 269.5 | 262.6 | 18,686 |
| July 17, 2025 | 266.55 | 268.4 | 268.4 | 272.95 | 265.35 | 17,942 |
| July 16, 2025 | 268.8 | 265.1 | 265.1 | 272.05 | 264 | 25,581 |
| July 15, 2025 | 262.05 | 269.15 | 269.15 | 275 | 262.05 | 32,972 |
| July 14, 2025 | 271.4 | 263.2 | 263.2 | 272 | 261.8 | 41,097 |
| July 11, 2025 | 275.9 | 272.1 | 272.1 | 278.55 | 270.8 | 12,794 |
| July 10, 2025 | 274.85 | 274.45 | 274.45 | 277.5 | 269 | 18,261 |
| July 09, 2025 | 275.75 | 271.4 | 271.4 | 282 | 270 | 42,503 |
| July 08, 2025 | 282.5 | 275.75 | 275.75 | 295 | 272.1 | 125,430 |
| July 07, 2025 | 279 | 277.9 | 277.9 | 287 | 276.35 | 14,815 |
| July 04, 2025 | 287.85 | 281.8 | 281.8 | 287.85 | 277.9 | 28,992 |
| July 03, 2025 | 286.6 | 285.3 | 285.3 | 286.6 | 280.2 | 24,075 |
| July 02, 2025 | 277.35 | 282.2 | 282.2 | 287 | 275.1 | 38,116 |
| July 01, 2025 | 280.15 | 275.85 | 275.85 | 281.05 | 274.4 | 21,986 |
| June 30, 2025 | 275.75 | 276.35 | 276.35 | 281.75 | 273.5 | 29,243 |
| June 27, 2025 | 276.1 | 274.7 | 274.7 | 280 | 273.55 | 15,558 |
| June 26, 2025 | 276.45 | 279.35 | 279.35 | 281.5 | 273.8 | 36,580 |
| June 25, 2025 | 269.9 | 272.35 | 272.35 | 277.4 | 269.85 | 22,525 |
| June 24, 2025 | 269.95 | 268.45 | 268.45 | 273.4 | 265.55 | 50,510 |
| June 23, 2025 | 268.4 | 266.75 | 266.75 | 271.85 | 261.65 | 30,770 |
| June 20, 2025 | 269.9 | 269.7 | 269.7 | 273.75 | 267.1 | 16,155 |
| June 19, 2025 | 273 | 268 | 268 | 277.9 | 265.05 | 40,484 |
| June 18, 2025 | 275.85 | 269.7 | 269.7 | 279 | 267.2 | 26,145 |
| June 17, 2025 | 277.05 | 274.15 | 274.15 | 281.1 | 272.2 | 14,091 |
| June 16, 2025 | 274 | 276.75 | 276.75 | 280.85 | 271.15 | 21,623 |
| June 13, 2025 | 272.3 | 276.1 | 276.1 | 279.65 | 272.3 | 39,353 |
| June 12, 2025 | 288.05 | 279.35 | 279.35 | 290.2 | 278 | 29,040 |
| June 11, 2025 | 291.85 | 286.1 | 286.1 | 297 | 282.35 | 62,605 |
| June 10, 2025 | 289.6 | 290.4 | 290.4 | 303.4 | 287 | 141,004 |
| June 09, 2025 | 282.3 | 288.2 | 288.2 | 293 | 282.3 | 26,803 |
| June 06, 2025 | 280.7 | 282.1 | 282.1 | 286 | 278.45 | 31,160 |
| June 05, 2025 | 282.25 | 278.85 | 278.85 | 287.9 | 278.45 | 41,661 |
| June 04, 2025 | 288 | 283.55 | 283.55 | 291.7 | 281.3 | 30,751 |
| June 03, 2025 | 291.6 | 289.35 | 289.35 | 292 | 284.4 | 26,315 |
| June 02, 2025 | 293.7 | 290.65 | 290.65 | 297.7 | 288.95 | 25,623 |
| May 30, 2025 | 297.9 | 292.9 | 292.9 | 298.47 | 290.29 | 36,363 |