221.80
-0.89(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 223.35 | 221.8 | 221.8 | 225.6 | 217.57 | 778,974 |
| June 27, 2025 | 226 | 222.69 | 222.69 | 227.5 | 222 | 783,806 |
| June 26, 2025 | 230.2 | 224.5 | 224.5 | 232.19 | 222.3 | 1.51M |
| June 25, 2025 | 217 | 228.99 | 228.99 | 231.6 | 215.3 | 6.51M |
| June 24, 2025 | 213.4 | 213.36 | 213.36 | 218 | 212.2 | 656,779 |
| June 23, 2025 | 210.13 | 211.11 | 211.11 | 212.47 | 207.1 | 477,791 |
| June 20, 2025 | 210 | 211.17 | 211.17 | 214.9 | 209.13 | 639,233 |
| June 19, 2025 | 218 | 209.99 | 209.99 | 218.61 | 207.79 | 1.05M |
| June 18, 2025 | 218.9 | 217.07 | 217.07 | 223.6 | 214.5 | 1.01M |
| June 17, 2025 | 227 | 219.89 | 219.89 | 229.14 | 217.9 | 2.45M |
| June 16, 2025 | 212.3 | 225.8 | 225.8 | 227.3 | 208.81 | 3.45M |
| June 13, 2025 | 208.47 | 214.28 | 214.28 | 215.84 | 206 | 557,032 |
| June 12, 2025 | 217.5 | 211.16 | 211.16 | 218.64 | 207.52 | 660,897 |
| June 11, 2025 | 216.95 | 216.61 | 216.61 | 221.75 | 214 | 949,091 |
| June 10, 2025 | 221 | 216.09 | 216.09 | 222 | 213.7 | 1.33M |
| June 09, 2025 | 213 | 217.01 | 217.01 | 218.2 | 211.85 | 768,287 |
| June 06, 2025 | 214 | 211.85 | 211.85 | 215.84 | 211.1 | 269,034 |
| June 05, 2025 | 211.5 | 215.42 | 215.42 | 219.7 | 211.09 | 1.37M |
| June 04, 2025 | 210.4 | 211.37 | 211.37 | 213.5 | 209.15 | 429,091 |
| June 03, 2025 | 206.77 | 209.32 | 209.32 | 213.4 | 204.87 | 854,683 |
| June 02, 2025 | 210.89 | 205.77 | 205.77 | 211.94 | 205.3 | 585,166 |
| May 30, 2025 | 217.5 | 210.86 | 210.86 | 218.2 | 210 | 888,890 |
| May 29, 2025 | 209.99 | 216.56 | 216.56 | 220 | 209.99 | 2.09M |
| May 28, 2025 | 210.99 | 209.94 | 209.94 | 212.9 | 209.1 | 317,623 |
| May 27, 2025 | 212.99 | 210.67 | 210.67 | 212.99 | 210.15 | 238,136 |
| May 26, 2025 | 210.2 | 211.74 | 211.74 | 216 | 210.2 | 487,506 |
| May 23, 2025 | 213.69 | 209.15 | 209.15 | 214.21 | 208.47 | 543,655 |
| May 22, 2025 | 212.85 | 212.8 | 212.8 | 215.25 | 211.35 | 333,247 |
| May 21, 2025 | 214.11 | 213.73 | 213.73 | 217.39 | 212.31 | 388,558 |
| May 20, 2025 | 220.1 | 215.37 | 215.37 | 221.72 | 215 | 740,672 |
| May 19, 2025 | 215 | 218.92 | 218.92 | 221.1 | 212.41 | 1.13M |
| May 16, 2025 | 212.5 | 214.51 | 214.51 | 217 | 210.43 | 1.03M |
| May 15, 2025 | 211.5 | 212.45 | 212.45 | 218.49 | 209.1 | 1.78M |
| May 14, 2025 | 205.7 | 210.44 | 210.44 | 211.5 | 203.1 | 1.12M |
| May 13, 2025 | 201.1 | 204.84 | 204.84 | 205.6 | 198.6 | 896,182 |
| May 12, 2025 | 199.05 | 201.75 | 201.75 | 203.89 | 197.7 | 936,794 |
| May 09, 2025 | 188 | 190.06 | 190.06 | 193.13 | 186.94 | 1.27M |
| May 08, 2025 | 193.5 | 198.09 | 198.09 | 203.28 | 192.38 | 1.98M |
| May 07, 2025 | 193.5 | 198.09 | 198.09 | 203.28 | 192.38 | 1.98M |
| May 06, 2025 | 206.09 | 195.41 | 195.41 | 207.99 | 194 | 2.04M |
| May 05, 2025 | 186.5 | 208.1 | 208.1 | 212.7 | 186 | 12.09M |
| May 02, 2025 | 180.02 | 182.02 | 182.02 | 184.39 | 180 | 507,494 |
| April 30, 2025 | 184 | 179.89 | 179.89 | 184 | 179 | 316,345 |
| April 29, 2025 | 184 | 182.5 | 182.5 | 187.5 | 181 | 358,366 |
| April 28, 2025 | 186 | 184.52 | 184.52 | 187.52 | 182.8 | 342,362 |
| April 25, 2025 | 190.11 | 184.3 | 184.3 | 192.94 | 180.6 | 628,314 |
| April 24, 2025 | 190 | 190.59 | 190.59 | 192.7 | 188.23 | 425,759 |
| April 23, 2025 | 192.7 | 190.45 | 190.45 | 192.7 | 188.01 | 664,990 |
| April 22, 2025 | 185.6 | 192.53 | 192.53 | 193.6 | 184.11 | 834,638 |
| April 21, 2025 | 187.13 | 185.22 | 185.22 | 190.43 | 183.49 | 603,083 |
| April 17, 2025 | 185.99 | 187.49 | 187.49 | 189 | 184.63 | 387,589 |
| April 16, 2025 | 182.5 | 185.88 | 185.88 | 189.7 | 182.5 | 840,023 |
| April 15, 2025 | 184.5 | 182.5 | 182.5 | 185 | 181.25 | 431,535 |
| April 11, 2025 | 179.7 | 182.49 | 182.49 | 187.23 | 178.11 | 944,558 |
| April 09, 2025 | 176 | 177.3 | 177.3 | 178.6 | 173.05 | 398,069 |
| April 08, 2025 | 174.01 | 176.11 | 176.11 | 179.1 | 173 | 537,272 |
| April 07, 2025 | 155.25 | 172.84 | 172.84 | 174.4 | 154.15 | 886,312 |
| April 04, 2025 | 180.57 | 173.57 | 173.57 | 181.7 | 170.9 | 4.13M |
| April 03, 2025 | 171 | 181.6 | 181.6 | 185 | 169.94 | 4.13M |
| April 02, 2025 | 170 | 168.78 | 168.78 | 171.8 | 162.46 | 1.14M |