213.45
+1.31(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 214.05 | 213.45 | 213.45 | 214.2 | 211.15 | 44,922 |
| September 11, 2025 | 215 | 212.14 | 212.14 | 215.22 | 210.83 | 56,797 |
| September 10, 2025 | 213.65 | 213.78 | 213.78 | 214.98 | 212.01 | 35,106 |
| September 09, 2025 | 214 | 212.78 | 212.78 | 214 | 212.25 | 18,975 |
| September 08, 2025 | 216 | 213.05 | 213.05 | 216.09 | 212 | 32,575 |
| September 05, 2025 | 217.45 | 213.91 | 213.91 | 217.5 | 213.5 | 39,780 |
| September 04, 2025 | 218.95 | 216.49 | 216.49 | 220.39 | 215.2 | 73,660 |
| September 03, 2025 | 213 | 217.51 | 217.51 | 218.5 | 213 | 26,633 |
| September 02, 2025 | 213.99 | 215.26 | 215.26 | 217 | 211.71 | 27,243 |
| September 01, 2025 | 213.18 | 214.4 | 214.4 | 216.9 | 211.1 | 43,123 |
| August 29, 2025 | 213.23 | 211.28 | 211.28 | 213.78 | 210 | 53,609 |
| August 28, 2025 | 215.03 | 212.59 | 212.59 | 215.71 | 211.71 | 34,092 |
| August 26, 2025 | 216.6 | 215.03 | 215.03 | 217 | 214.1 | 52,805 |
| August 25, 2025 | 217 | 217.41 | 217.41 | 218.28 | 215.01 | 31,899 |
| August 22, 2025 | 216.5 | 216.52 | 216.52 | 217.94 | 216 | 26,448 |
| August 21, 2025 | 220.9 | 217.53 | 217.53 | 220.9 | 217 | 41,160 |
| August 20, 2025 | 218 | 220.02 | 220.02 | 221 | 218 | 50,748 |
| August 19, 2025 | 220.6 | 218 | 218 | 220.6 | 217.54 | 87,612 |
| August 18, 2025 | 218 | 219.73 | 219.73 | 223.88 | 218 | 115,106 |
| August 14, 2025 | 218 | 215.69 | 215.69 | 218.01 | 214.99 | 44,666 |
| August 13, 2025 | 216.2 | 216.62 | 216.62 | 218.77 | 214.85 | 70,528 |
| August 12, 2025 | 222.07 | 215.93 | 215.93 | 223.96 | 211.25 | 148,793 |
| August 11, 2025 | 214.8 | 222.07 | 222.07 | 225 | 212 | 940,425 |
| August 08, 2025 | 209.1 | 208.72 | 208.72 | 212.2 | 207 | 89,297 |
| August 07, 2025 | 214.14 | 210.02 | 210.02 | 214.14 | 208.79 | 105,053 |
| August 06, 2025 | 218.7 | 214.49 | 214.49 | 218.7 | 213.21 | 59,855 |
| August 05, 2025 | 218.6 | 216.64 | 216.64 | 222.5 | 215 | 95,958 |
| August 04, 2025 | 213.7 | 217.31 | 217.31 | 219.98 | 213.41 | 37,772 |
| August 01, 2025 | 220 | 214.35 | 214.35 | 221 | 212.6 | 55,221 |
| July 31, 2025 | 218.1 | 219.59 | 219.59 | 222.78 | 216.05 | 57,205 |
| July 30, 2025 | 222.65 | 221.8 | 221.8 | 224.56 | 220.1 | 34,894 |
| July 29, 2025 | 220.9 | 222.2 | 222.2 | 224.45 | 219.11 | 88,551 |
| July 28, 2025 | 224.4 | 220.98 | 220.98 | 225.2 | 219.25 | 71,009 |
| July 25, 2025 | 226 | 224.44 | 224.44 | 231.99 | 223.4 | 123,596 |
| July 24, 2025 | 226.5 | 226.55 | 226.55 | 227.67 | 224.14 | 59,847 |
| July 23, 2025 | 235 | 226.05 | 226.05 | 235.41 | 225.45 | 201,598 |
| July 22, 2025 | 234.65 | 234 | 234 | 238.1 | 232.46 | 292,222 |
| July 21, 2025 | 231 | 234.2 | 234.2 | 238.28 | 229.12 | 253,122 |
| July 18, 2025 | 232 | 231.55 | 231.55 | 233 | 228 | 117,308 |
| July 17, 2025 | 230 | 232.54 | 232.54 | 238 | 229.6 | 490,057 |
| July 16, 2025 | 217.8 | 228.39 | 228.39 | 233 | 217.5 | 539,316 |
| July 15, 2025 | 217.25 | 217.26 | 217.26 | 219 | 215.8 | 105,582 |
| July 14, 2025 | 215.42 | 216.75 | 216.75 | 218 | 213.5 | 126,379 |
| July 11, 2025 | 212.5 | 214.25 | 214.25 | 217.15 | 212.5 | 172,997 |
| July 10, 2025 | 223 | 214.32 | 214.32 | 223 | 213.1 | 463,627 |
| July 09, 2025 | 225 | 223.13 | 223.13 | 226 | 221.36 | 170,801 |
| July 08, 2025 | 232.28 | 226.46 | 226.46 | 232.28 | 224.2 | 111,980 |
| July 07, 2025 | 231.15 | 232.08 | 232.08 | 233.99 | 223 | 134,343 |
| July 04, 2025 | 234.8 | 232.93 | 232.93 | 237 | 231.08 | 73,058 |
| July 03, 2025 | 231.2 | 234.61 | 234.61 | 237.4 | 231.2 | 161,552 |
| July 02, 2025 | 235.5 | 233.12 | 233.12 | 235.7 | 228.71 | 157,673 |
| July 01, 2025 | 235.1 | 234.23 | 234.23 | 236 | 230.29 | 262,157 |
| June 30, 2025 | 231.9 | 234.09 | 234.09 | 239.39 | 229 | 468,051 |
| June 27, 2025 | 231 | 230.3 | 230.3 | 233 | 228.8 | 272,713 |
| June 26, 2025 | 227.5 | 227.74 | 227.74 | 232 | 225.4 | 276,587 |
| June 25, 2025 | 226.3 | 226.61 | 226.61 | 233.4 | 224.01 | 496,313 |
| June 24, 2025 | 226 | 225.31 | 225.31 | 227.22 | 219.7 | 409,849 |
| June 23, 2025 | 213.94 | 225.15 | 225.15 | 228.5 | 213.94 | 377,274 |
| June 20, 2025 | 209.5 | 217.78 | 217.78 | 219 | 208.99 | 254,496 |
| June 19, 2025 | 208.4 | 208.56 | 208.56 | 210.4 | 207.36 | 86,139 |