199.60
-6.82(-3.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 11, 2025 | 207.07 | 204.32 | 204.32 | 207.9 | 203.1 | 6,643 |
| June 10, 2025 | 208 | 206.04 | 206.04 | 209.5 | 205 | 8,214 |
| June 09, 2025 | 208.79 | 208.78 | 208.78 | 212.55 | 205 | 21,588 |
| June 06, 2025 | 213.59 | 208.7 | 208.7 | 213.59 | 204.1 | 12,103 |
| June 05, 2025 | 215 | 212.48 | 212.48 | 217 | 208.32 | 34,252 |
| June 04, 2025 | 202.85 | 219.29 | 219.29 | 224.2 | 202.85 | 53,416 |
| June 03, 2025 | 213.53 | 213.53 | 213.53 | 213.53 | 213.53 | 5,388 |
| June 02, 2025 | 224.77 | 224.77 | 224.77 | 224.77 | 224.77 | 4,029 |
| May 30, 2025 | 236.6 | 236.6 | 236.6 | 236.6 | 236.6 | 8,627 |
| May 29, 2025 | 257 | 249.05 | 249.05 | 257 | 245.3 | 8,093 |
| May 28, 2025 | 250.75 | 253.7 | 253.7 | 254.9 | 246 | 2,309 |
| May 27, 2025 | 254.95 | 250.75 | 250.75 | 254.95 | 247 | 1,928 |
| May 26, 2025 | 255 | 254.95 | 254.95 | 255 | 243 | 6,021 |