195.48
+3.92(+2.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 194 | 195.48 | 195.48 | 198.8 | 193.5 | 7,565 |
| August 14, 2025 | 199 | 191.56 | 191.56 | 199 | 191.1 | 2,188 |
| August 13, 2025 | 190.8 | 190.99 | 190.99 | 195 | 188.2 | 2,818 |
| August 12, 2025 | 189.8 | 190.8 | 190.8 | 198.88 | 189 | 3,980 |
| August 11, 2025 | 192 | 189.89 | 189.89 | 193.99 | 180.65 | 4,798 |
| August 08, 2025 | 196.7 | 189.16 | 189.16 | 197.99 | 188.01 | 9,763 |
| August 07, 2025 | 203.79 | 197.68 | 197.68 | 203.79 | 192 | 8,394 |
| August 06, 2025 | 207.66 | 202.05 | 202.05 | 208.03 | 201 | 8,984 |
| August 05, 2025 | 215 | 208.14 | 208.14 | 215 | 203.24 | 6,089 |
| August 04, 2025 | 208.05 | 213.94 | 213.94 | 214.97 | 205 | 8,134 |
| August 01, 2025 | 222 | 209.48 | 209.48 | 222 | 209.48 | 19,259 |
| July 31, 2025 | 232.12 | 220.51 | 220.51 | 232.12 | 220.51 | 9,455 |
| July 30, 2025 | 238.1 | 232.12 | 232.12 | 242 | 230 | 16,677 |
| July 29, 2025 | 233.2 | 237.48 | 237.48 | 240 | 223.6 | 22,079 |
| July 28, 2025 | 235.19 | 235.19 | 235.19 | 246.57 | 235.19 | 53,727 |
| July 25, 2025 | 247.57 | 247.57 | 247.57 | 247.57 | 238.5 | 149,271 |
| July 24, 2025 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | 27,039 |
| July 23, 2025 | 216.9 | 224.57 | 224.57 | 226 | 213.25 | 13,339 |
| July 22, 2025 | 216.95 | 215.72 | 215.72 | 219.1 | 212.5 | 8,676 |
| July 21, 2025 | 215.95 | 216.82 | 216.82 | 219.9 | 210.05 | 11,446 |
| July 18, 2025 | 206.25 | 211.26 | 211.26 | 217.85 | 206.25 | 7,312 |
| July 17, 2025 | 219 | 213.16 | 213.16 | 219 | 212 | 2,896 |
| July 16, 2025 | 215 | 213.22 | 213.22 | 218.48 | 212 | 3,531 |
| July 15, 2025 | 215.99 | 214.73 | 214.73 | 218.99 | 211.01 | 5,095 |
| July 14, 2025 | 214 | 216.02 | 216.02 | 219 | 210.1 | 8,368 |
| July 11, 2025 | 218 | 214.73 | 214.73 | 218 | 213.99 | 8,797 |
| July 10, 2025 | 217.98 | 217.66 | 217.66 | 219.9 | 214 | 7,361 |
| July 09, 2025 | 219.9 | 217.05 | 217.05 | 219.9 | 212.6 | 10,697 |
| July 08, 2025 | 213.1 | 214.44 | 214.44 | 218 | 210 | 14,369 |
| July 07, 2025 | 216.66 | 213.12 | 213.12 | 216.66 | 207.66 | 12,526 |
| July 04, 2025 | 200.01 | 216.66 | 216.66 | 217.58 | 200.01 | 36,262 |
| July 03, 2025 | 215.15 | 207.22 | 207.22 | 215.9 | 205.5 | 16,811 |
| July 02, 2025 | 214 | 216.23 | 216.23 | 223 | 210 | 12,582 |
| July 01, 2025 | 216 | 216.94 | 216.94 | 228.88 | 207.06 | 191,462 |
| June 30, 2025 | 221.79 | 213.78 | 213.78 | 222.79 | 212.95 | 113,344 |
| June 27, 2025 | 235.99 | 229.95 | 229.95 | 244.45 | 224.06 | 982,398 |
| June 26, 2025 | 203.99 | 214.36 | 214.36 | 214.36 | 202.15 | 85,345 |
| June 25, 2025 | 172.11 | 178.64 | 178.64 | 179.9 | 172.11 | 10,345 |
| June 24, 2025 | 174 | 172.42 | 172.42 | 176.5 | 172.1 | 3,915 |
| June 23, 2025 | 170.67 | 172.56 | 172.56 | 178.85 | 170.07 | 7,821 |
| June 20, 2025 | 169.71 | 175.59 | 175.59 | 177.99 | 169 | 10,898 |
| June 19, 2025 | 172.79 | 168.81 | 168.81 | 175.98 | 168.2 | 6,850 |
| June 18, 2025 | 177 | 172.62 | 172.62 | 177.99 | 170.65 | 11,122 |
| June 17, 2025 | 182.2 | 177.84 | 177.84 | 182.9 | 175.5 | 8,696 |
| June 16, 2025 | 177.9 | 182.2 | 182.2 | 183.15 | 175.5 | 8,470 |
| June 13, 2025 | 176.53 | 176.85 | 176.85 | 180.01 | 175.61 | 9,681 |
| June 12, 2025 | 180.32 | 180.57 | 180.57 | 182.41 | 177.86 | 9,107 |
| June 11, 2025 | 181.43 | 181.68 | 181.68 | 184 | 178.01 | 10,162 |
| June 10, 2025 | 184.42 | 179.49 | 179.49 | 185.5 | 177.2 | 15,978 |
| June 09, 2025 | 183.82 | 184.42 | 184.42 | 185.9 | 179.12 | 15,907 |
| June 06, 2025 | 176.9 | 181.74 | 181.74 | 186.01 | 172.96 | 102,680 |
| June 05, 2025 | 170.08 | 173.71 | 173.71 | 174.38 | 170.08 | 6,679 |
| June 04, 2025 | 169.9 | 171.59 | 171.59 | 174 | 168.22 | 13,490 |
| June 03, 2025 | 169.21 | 169.95 | 169.95 | 171.91 | 164 | 20,977 |
| June 02, 2025 | 172 | 168.49 | 168.49 | 172 | 167.35 | 4,932 |
| May 30, 2025 | 168.09 | 171.79 | 171.79 | 174.29 | 168.09 | 5,731 |
| May 29, 2025 | 171.9 | 172.69 | 172.69 | 172.95 | 169.71 | 5,814 |
| May 28, 2025 | 172 | 171.31 | 171.31 | 173.86 | 169 | 5,347 |
| May 27, 2025 | 168.01 | 170.33 | 170.33 | 172.99 | 167.8 | 7,345 |
| May 26, 2025 | 166 | 168.55 | 168.55 | 177.5 | 166 | 34,234 |