184.72
-16.27(-8.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 201.99 | 184.72 | 184.72 | 202.19 | 182.38 | 13.84M |
| September 05, 2025 | 207.43 | 200.99 | 200.99 | 208.24 | 197.65 | 5.68M |
| September 04, 2025 | 213.24 | 207.16 | 207.16 | 214.76 | 205.51 | 5.26M |
| September 03, 2025 | 214.02 | 210.97 | 210.97 | 216 | 210.22 | 5.42M |
| September 02, 2025 | 230 | 212.79 | 212.79 | 231 | 211 | 13.73M |
| September 01, 2025 | 218.01 | 228.23 | 228.23 | 229.4 | 218 | 4.91M |
| August 29, 2025 | 220 | 217.42 | 217.42 | 222.6 | 216.25 | 3.98M |
| August 28, 2025 | 225.76 | 222.04 | 222.04 | 228.75 | 221 | 5.45M |
| August 26, 2025 | 224.4 | 225.77 | 225.77 | 232.22 | 218.75 | 9.41M |
| August 25, 2025 | 221 | 225.12 | 225.12 | 229.5 | 220 | 7.83M |
| August 22, 2025 | 219 | 220.12 | 220.12 | 225.04 | 218.02 | 6.19M |
| August 21, 2025 | 215.85 | 219.3 | 219.3 | 222.28 | 212.34 | 8.99M |
| August 20, 2025 | 208.4 | 214.78 | 214.78 | 216.25 | 206.23 | 7.68M |
| August 19, 2025 | 200.92 | 207.19 | 207.19 | 211.2 | 199.11 | 11.56M |
| August 18, 2025 | 202.99 | 199.95 | 199.95 | 207.5 | 196.9 | 7.08M |
| August 14, 2025 | 207.16 | 200.07 | 200.07 | 207.89 | 199.02 | 6.4M |
| August 13, 2025 | 211.55 | 208.03 | 208.03 | 213.98 | 206.46 | 8.94M |
| August 12, 2025 | 228.16 | 210.83 | 210.83 | 229.28 | 209.51 | 9.11M |
| August 11, 2025 | 226.25 | 227.94 | 227.94 | 229.94 | 222.24 | 7.44M |
| August 08, 2025 | 225.4 | 224.77 | 224.77 | 232.8 | 223.19 | 10.5M |
| August 07, 2025 | 230 | 224.37 | 224.37 | 231.88 | 220.62 | 7.79M |
| August 06, 2025 | 226.01 | 231.4 | 231.4 | 232.8 | 223.72 | 13.48M |
| August 05, 2025 | 228 | 225.8 | 225.8 | 231.7 | 223.02 | 8.68M |
| August 04, 2025 | 218.91 | 228.63 | 228.63 | 233.8 | 214.54 | 23.94M |
| August 01, 2025 | 216.51 | 217.8 | 217.8 | 221.7 | 213.67 | 14.58M |
| July 31, 2025 | 205 | 215.44 | 215.44 | 218.5 | 204.08 | 20.12M |
| July 30, 2025 | 221 | 208.5 | 208.5 | 221 | 205.11 | 31M |
| July 29, 2025 | 220 | 219.25 | 219.25 | 234.39 | 213.2 | 93.26M |
| July 28, 2025 | 190.25 | 199.18 | 199.18 | 203.45 | 189.65 | 19.29M |
| July 25, 2025 | 193.26 | 189.27 | 189.27 | 196.9 | 188.01 | 7.27M |
| July 24, 2025 | 200.8 | 193.25 | 193.25 | 200.8 | 186.6 | 17.1M |
| July 23, 2025 | 190.5 | 200.15 | 200.15 | 205.5 | 187.51 | 46.33M |
| July 22, 2025 | 190 | 189.6 | 189.6 | 192.8 | 185.69 | 24.03M |
| July 21, 2025 | 171.3 | 184.36 | 184.36 | 192.98 | 170.98 | 72.7M |
| July 18, 2025 | 171 | 171.29 | 171.29 | 172.8 | 169.94 | 1.11M |
| July 17, 2025 | 174.4 | 170.9 | 170.9 | 174.48 | 168.81 | 2.05M |
| July 16, 2025 | 174.05 | 173.67 | 173.67 | 176.4 | 172.5 | 2.46M |
| July 15, 2025 | 171.27 | 173.85 | 173.85 | 177.9 | 171 | 6.33M |
| July 14, 2025 | 165 | 170.44 | 170.44 | 171.15 | 162.08 | 5.01M |
| July 11, 2025 | 161.25 | 164.71 | 164.71 | 165.35 | 160.01 | 2.38M |
| July 10, 2025 | 160.87 | 161.78 | 161.78 | 164.13 | 159.68 | 2.07M |
| July 09, 2025 | 161 | 160.87 | 160.87 | 161.79 | 158.5 | 3.02M |
| July 08, 2025 | 158.7 | 161.19 | 161.19 | 161.82 | 158.1 | 1.65M |
| July 07, 2025 | 161 | 158.93 | 158.93 | 162.75 | 158.2 | 2.19M |
| July 04, 2025 | 163.2 | 160.41 | 160.41 | 163.2 | 159.55 | 2.13M |
| July 03, 2025 | 159.75 | 162.78 | 162.78 | 163.2 | 158.77 | 2.75M |
| July 02, 2025 | 159.76 | 158.97 | 158.97 | 161.49 | 156.34 | 3.19M |
| July 01, 2025 | 160.8 | 159.1 | 159.1 | 167.15 | 158.25 | 6.99M |
| June 30, 2025 | 158 | 159.98 | 159.98 | 163 | 157.88 | 3.82M |
| June 27, 2025 | 161 | 157.88 | 157.88 | 161.39 | 157.5 | 2.85M |
| June 26, 2025 | 166.64 | 160.54 | 160.54 | 167.4 | 159.8 | 3.3M |
| June 25, 2025 | 165.5 | 165.73 | 165.73 | 169.69 | 164.27 | 3.97M |
| June 24, 2025 | 165.5 | 164.27 | 164.27 | 167.92 | 163.7 | 2.73M |
| June 23, 2025 | 163.97 | 163.88 | 163.88 | 165.44 | 162.21 | 1.7M |
| June 20, 2025 | 163.98 | 165.52 | 165.52 | 166.8 | 162.25 | 1.95M |
| June 19, 2025 | 166 | 164.03 | 164.03 | 169.19 | 162.69 | 2.39M |
| June 18, 2025 | 169 | 165.83 | 165.83 | 169.94 | 164.46 | 3.74M |
| June 17, 2025 | 172.01 | 169.43 | 169.43 | 174.85 | 168.02 | 2.48M |
| June 16, 2025 | 172 | 171.71 | 171.71 | 172.6 | 166.65 | 2.5M |
| June 13, 2025 | 170.67 | 171.88 | 171.88 | 174.99 | 169.05 | 3.15M |