195.06
+10.68(+5.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 193.45 | 195.06 | 195.06 | 201.03 | 189.5 | 7.49M |
| August 14, 2025 | 187.64 | 184.38 | 184.38 | 187.75 | 183.01 | 484,637 |
| August 13, 2025 | 185.95 | 186.08 | 186.08 | 187.83 | 185.01 | 685,519 |
| August 12, 2025 | 188.47 | 184.77 | 184.77 | 190.57 | 184.11 | 996,441 |
| August 11, 2025 | 190.41 | 188.47 | 188.47 | 193.31 | 187 | 1.3M |
| August 08, 2025 | 194.5 | 190.83 | 190.83 | 197.93 | 188.8 | 2.4M |
| August 07, 2025 | 188.7 | 194.03 | 194.03 | 195.76 | 185.69 | 3.37M |
| August 06, 2025 | 197.61 | 190.44 | 190.44 | 198.99 | 189.06 | 3.17M |
| August 05, 2025 | 187.58 | 198.56 | 198.56 | 205 | 187.58 | 33.04M |
| August 04, 2025 | 189.04 | 187.51 | 187.51 | 190.21 | 183.63 | 2.02M |
| August 01, 2025 | 198 | 188.74 | 188.74 | 202 | 187 | 6.44M |
| July 31, 2025 | 199.99 | 199.78 | 199.78 | 214.74 | 194.28 | 46.15M |
| July 30, 2025 | 182 | 204.35 | 204.35 | 207.4 | 180 | 82.69M |
| July 29, 2025 | 174.55 | 173.52 | 173.52 | 177.47 | 168.8 | 588,580 |
| July 28, 2025 | 179.85 | 174.22 | 174.22 | 180.02 | 173.5 | 258,737 |
| July 25, 2025 | 182.7 | 179.94 | 179.94 | 183.6 | 178.51 | 202,234 |
| July 24, 2025 | 185.6 | 183.48 | 183.48 | 185.9 | 183 | 138,116 |
| July 23, 2025 | 183.77 | 185.3 | 185.3 | 186 | 183.6 | 171,664 |
| July 22, 2025 | 184.9 | 184.23 | 184.23 | 187.1 | 181.79 | 375,815 |
| July 21, 2025 | 185.49 | 183.84 | 183.84 | 185.49 | 183.5 | 216,783 |
| July 18, 2025 | 186.9 | 185.49 | 185.49 | 186.9 | 183.34 | 327,459 |
| July 17, 2025 | 186.8 | 186 | 186 | 186.96 | 184.9 | 169,658 |
| July 16, 2025 | 185.48 | 185.75 | 185.75 | 188.49 | 184.2 | 527,850 |
| July 15, 2025 | 183.38 | 185.09 | 185.09 | 185.93 | 183.38 | 249,551 |
| July 14, 2025 | 183.52 | 183.36 | 183.36 | 184.95 | 181.31 | 335,885 |
| July 11, 2025 | 186.41 | 183.52 | 183.52 | 187.2 | 183.01 | 272,894 |
| July 10, 2025 | 189 | 186.72 | 186.72 | 189.68 | 186.5 | 252,868 |
| July 09, 2025 | 188 | 189.29 | 189.29 | 189.8 | 186.55 | 329,865 |
| July 08, 2025 | 189.25 | 188.47 | 188.47 | 190.98 | 185.05 | 777,455 |
| July 07, 2025 | 185.8 | 187.2 | 187.2 | 189.25 | 184 | 449,735 |
| July 04, 2025 | 186.8 | 186.12 | 186.12 | 187.43 | 183.71 | 476,444 |
| July 03, 2025 | 189.2 | 186.8 | 186.8 | 189.25 | 186 | 416,490 |
| July 02, 2025 | 190.94 | 189.25 | 189.25 | 191.2 | 187 | 402,669 |
| July 01, 2025 | 192.01 | 190.94 | 190.94 | 193.39 | 188.33 | 607,523 |
| June 30, 2025 | 184.2 | 192.48 | 192.48 | 193.7 | 184.15 | 1.77M |
| June 27, 2025 | 185.64 | 183.69 | 183.69 | 187.03 | 183.1 | 687,755 |
| June 26, 2025 | 191.5 | 185.63 | 185.63 | 192.15 | 184.9 | 663,553 |
| June 25, 2025 | 187.5 | 190.25 | 190.25 | 194.5 | 186.55 | 980,381 |
| June 24, 2025 | 188.05 | 186.4 | 186.4 | 190.71 | 186.07 | 510,648 |
| June 23, 2025 | 184.38 | 185.92 | 185.92 | 186.5 | 183.62 | 378,059 |
| June 20, 2025 | 177.4 | 185.3 | 185.3 | 187 | 177.05 | 1.1M |
| June 19, 2025 | 181.76 | 177.39 | 177.39 | 185.3 | 176.01 | 534,248 |
| June 18, 2025 | 182.5 | 182.39 | 182.39 | 186 | 180.01 | 615,229 |
| June 17, 2025 | 188.4 | 183.01 | 183.01 | 189.11 | 182.33 | 338,228 |
| June 16, 2025 | 187.99 | 186.91 | 186.91 | 187.99 | 182.01 | 522,998 |
| June 13, 2025 | 187.25 | 186.47 | 186.47 | 189.77 | 185.11 | 800,125 |
| June 12, 2025 | 199.8 | 191.38 | 191.38 | 199.83 | 190.5 | 949,500 |
| June 11, 2025 | 194.59 | 198.92 | 198.92 | 208.49 | 194.03 | 3.84M |
| June 10, 2025 | 193.9 | 194.59 | 194.59 | 194.9 | 191.53 | 714,779 |
| June 09, 2025 | 194.9 | 192.16 | 192.16 | 195 | 191.55 | 977,834 |
| June 06, 2025 | 189.45 | 192.1 | 192.1 | 193 | 186.31 | 1.36M |
| June 05, 2025 | 186.85 | 188.67 | 188.67 | 193.7 | 186.61 | 1.59M |
| June 04, 2025 | 185.97 | 185.69 | 185.69 | 186.92 | 182.07 | 507,187 |
| June 03, 2025 | 188.9 | 184.5 | 184.5 | 189.49 | 184 | 471,761 |
| June 02, 2025 | 185 | 187.91 | 187.91 | 188.5 | 184.8 | 540,829 |
| May 30, 2025 | 186.99 | 186.46 | 186.46 | 188.16 | 182.01 | 649,813 |
| May 29, 2025 | 188 | 187.08 | 187.08 | 188.2 | 185 | 508,227 |
| May 28, 2025 | 182.51 | 186.14 | 186.14 | 192 | 182.21 | 2.17M |
| May 27, 2025 | 184.98 | 182.64 | 182.64 | 184.98 | 180.7 | 860,170 |
| May 26, 2025 | 184.7 | 184.38 | 184.38 | 186.5 | 181.3 | 644,967 |