193.44
+6.06(+3.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 192.91 | 193.44 | 193.44 | 196.98 | 190.01 | 4,328 |
| September 04, 2025 | 193.72 | 187.38 | 187.38 | 193.72 | 186 | 1,092 |
| September 03, 2025 | 189.57 | 189.94 | 189.94 | 193 | 187.22 | 4,167 |
| September 02, 2025 | 194.25 | 189.14 | 189.14 | 195.99 | 188.01 | 3,824 |
| September 01, 2025 | 189 | 189.96 | 189.96 | 192.9 | 189 | 1,876 |
| August 29, 2025 | 191.04 | 190.17 | 190.17 | 195.1 | 189 | 4,114 |
| August 28, 2025 | 194.9 | 190.55 | 190.55 | 194.9 | 189 | 2,427 |
| August 26, 2025 | 193.22 | 191.23 | 191.23 | 195.49 | 189.5 | 4,311 |
| August 25, 2025 | 200 | 193.13 | 193.13 | 200 | 191.3 | 2,464 |
| August 22, 2025 | 199.69 | 195.25 | 195.25 | 200.09 | 193 | 1,655 |
| August 21, 2025 | 200.2 | 195.91 | 195.91 | 201.46 | 195 | 3,568 |
| August 20, 2025 | 201.98 | 200.27 | 200.27 | 203.5 | 199 | 2,060 |
| August 19, 2025 | 199.6 | 199.97 | 199.97 | 204.6 | 196.13 | 1,655 |
| August 18, 2025 | 197.2 | 199.6 | 199.6 | 203.43 | 197.2 | 3,597 |
| August 14, 2025 | 204.49 | 206.42 | 206.42 | 210 | 199.02 | 10,760 |
| August 13, 2025 | 196.92 | 202.09 | 202.09 | 216.61 | 195 | 16,100 |
| August 12, 2025 | 192.37 | 196.92 | 196.92 | 197.99 | 192.37 | 1,837 |
| August 11, 2025 | 207.03 | 192.37 | 192.37 | 208.48 | 191 | 9,813 |
| August 08, 2025 | 213.97 | 207.03 | 207.03 | 218 | 204.02 | 6,571 |
| August 07, 2025 | 199 | 208.38 | 208.38 | 214.51 | 198.79 | 14,757 |
| August 06, 2025 | 192.12 | 195.01 | 195.01 | 200 | 192.11 | 3,913 |
| August 05, 2025 | 190 | 190.83 | 190.83 | 197.09 | 189.43 | 3,548 |
| August 04, 2025 | 194.93 | 193.18 | 193.18 | 197.99 | 192.05 | 1,306 |
| August 01, 2025 | 201.5 | 192.71 | 192.71 | 201.5 | 190 | 3,500 |
| July 31, 2025 | 202 | 196.47 | 196.47 | 202 | 194 | 3,247 |
| July 30, 2025 | 194.29 | 196.44 | 196.44 | 198 | 191.12 | 1,410 |
| July 29, 2025 | 198.12 | 194.82 | 194.82 | 199.27 | 193 | 4,897 |
| July 28, 2025 | 202.86 | 197.78 | 197.78 | 203.85 | 196.5 | 2,821 |
| July 25, 2025 | 203.26 | 198.88 | 198.88 | 204.57 | 196.35 | 6,111 |
| July 24, 2025 | 205.5 | 203.26 | 203.26 | 212.39 | 200.51 | 3,678 |
| July 23, 2025 | 209.83 | 205.71 | 205.71 | 214.99 | 204.28 | 5,696 |
| July 22, 2025 | 206.25 | 207.18 | 207.18 | 213.08 | 205.8 | 1,437 |
| July 21, 2025 | 215.81 | 211.13 | 211.13 | 216 | 208.2 | 2,598 |
| July 18, 2025 | 222.2 | 214.9 | 214.9 | 222.2 | 212.2 | 1,354 |
| July 17, 2025 | 219.85 | 217.21 | 217.21 | 221.4 | 215 | 4,743 |
| July 16, 2025 | 217.1 | 218.86 | 218.86 | 219.9 | 213.21 | 6,384 |
| July 15, 2025 | 205 | 214.64 | 214.64 | 218 | 205 | 6,830 |
| July 14, 2025 | 202.93 | 208.18 | 208.18 | 212 | 200.82 | 8,152 |
| July 11, 2025 | 199.25 | 203.01 | 203.01 | 204 | 195.35 | 5,756 |
| July 10, 2025 | 205.5 | 199.89 | 199.89 | 205.5 | 197.29 | 4,936 |
| July 09, 2025 | 206 | 201.29 | 201.29 | 206 | 200.41 | 2,656 |
| July 08, 2025 | 204.05 | 200.53 | 200.53 | 205 | 198.41 | 4,799 |
| July 07, 2025 | 204.9 | 202.96 | 202.96 | 205.99 | 202 | 2,309 |
| July 04, 2025 | 208.45 | 202.06 | 202.06 | 208.68 | 198 | 8,392 |
| July 03, 2025 | 201 | 205.74 | 205.74 | 208 | 199.9 | 3,264 |
| July 02, 2025 | 204.73 | 200.17 | 200.17 | 204.73 | 198 | 7,215 |
| July 01, 2025 | 208.68 | 201.73 | 201.73 | 208.68 | 200.92 | 4,600 |
| June 30, 2025 | 209.99 | 205.68 | 205.68 | 209.99 | 205.21 | 2,889 |
| June 27, 2025 | 206.46 | 204.46 | 204.46 | 207.97 | 201.2 | 3,019 |
| June 26, 2025 | 207.1 | 205.15 | 205.15 | 207.1 | 205 | 3,099 |
| June 25, 2025 | 209.81 | 205.09 | 205.09 | 209.82 | 204 | 5,797 |
| June 24, 2025 | 207.93 | 206.66 | 206.66 | 211 | 205.1 | 3,472 |
| June 23, 2025 | 200 | 204.37 | 204.37 | 211 | 199.99 | 6,165 |
| June 20, 2025 | 205.45 | 203.82 | 203.82 | 208 | 202 | 2,502 |
| June 19, 2025 | 203.8 | 205.45 | 205.45 | 211 | 201 | 6,378 |
| June 18, 2025 | 210 | 201.51 | 201.51 | 210 | 198.05 | 4,716 |
| June 17, 2025 | 201 | 202.16 | 202.16 | 212 | 201 | 4,842 |
| June 16, 2025 | 201.88 | 208.02 | 208.02 | 208.79 | 198.01 | 3,610 |
| June 13, 2025 | 196.01 | 200.99 | 200.99 | 203.9 | 196.01 | 8,370 |
| June 12, 2025 | 205 | 202.73 | 202.73 | 206.9 | 200.01 | 9,110 |