226.38
+13.97(+6.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 216.5 | 226.38 | 226.38 | 228.61 | 216 | 1.06M |
| August 14, 2025 | 220 | 212.41 | 212.41 | 220 | 211.6 | 284,456 |
| August 13, 2025 | 220.8 | 218.35 | 218.35 | 225 | 217.6 | 324,854 |
| August 12, 2025 | 222 | 220.39 | 220.39 | 225 | 219.5 | 323,795 |
| August 11, 2025 | 227.97 | 220.52 | 220.52 | 229.99 | 219.3 | 467,944 |
| August 08, 2025 | 234 | 227.48 | 227.48 | 236.29 | 226.18 | 408,089 |
| August 07, 2025 | 232.01 | 233.31 | 233.31 | 234 | 225 | 624,046 |
| August 06, 2025 | 234.85 | 234.75 | 234.75 | 239.79 | 227.75 | 755,555 |
| August 05, 2025 | 240 | 234.85 | 234.85 | 242.07 | 233.55 | 401,502 |
| August 04, 2025 | 240.99 | 239.8 | 239.8 | 244.09 | 238 | 413,936 |
| August 01, 2025 | 245.52 | 238.79 | 238.79 | 251.95 | 236.35 | 795,630 |
| July 31, 2025 | 244 | 245.94 | 245.94 | 249.45 | 241.2 | 496,392 |
| July 30, 2025 | 254 | 247.76 | 247.76 | 254.32 | 244.68 | 733,680 |
| July 29, 2025 | 249 | 252.42 | 252.42 | 253.98 | 245.21 | 672,320 |
| July 28, 2025 | 251.49 | 248.22 | 248.22 | 255.59 | 245.63 | 949,144 |
| July 25, 2025 | 253.86 | 251.05 | 251.05 | 257 | 250 | 900,857 |
| July 24, 2025 | 254.79 | 254.1 | 254.1 | 261.2 | 250.51 | 2.53M |
| July 23, 2025 | 244.1 | 253.59 | 253.59 | 255 | 240.87 | 2.19M |
| July 22, 2025 | 249.45 | 243.1 | 243.1 | 251.68 | 235.6 | 2.67M |
| July 21, 2025 | 257.14 | 253.66 | 253.66 | 257.14 | 249.44 | 1.37M |
| July 18, 2025 | 252.79 | 255.17 | 255.17 | 258 | 248.52 | 2.92M |
| July 17, 2025 | 238.1 | 251.02 | 251.02 | 254.06 | 237.51 | 4.73M |
| July 16, 2025 | 238.39 | 237.96 | 237.96 | 244.3 | 236.01 | 1.38M |
| July 15, 2025 | 227.58 | 237.48 | 237.48 | 239 | 227.15 | 1.26M |
| July 14, 2025 | 233 | 227.58 | 227.58 | 233 | 226.41 | 547,577 |
| July 11, 2025 | 237.06 | 233.01 | 233.01 | 239.5 | 230.4 | 798,714 |
| July 10, 2025 | 238 | 237.08 | 237.08 | 239.84 | 235.95 | 690,473 |
| July 09, 2025 | 235.74 | 236.87 | 236.87 | 242 | 233.76 | 1.64M |
| July 08, 2025 | 230.87 | 236.66 | 236.66 | 239.5 | 228.05 | 1.74M |
| July 07, 2025 | 232.97 | 231.34 | 231.34 | 240.6 | 229.1 | 4.01M |
| July 04, 2025 | 223.55 | 231.5 | 231.5 | 233.35 | 223.16 | 2.5M |
| July 03, 2025 | 223.05 | 223.66 | 223.66 | 228.35 | 221.31 | 733,059 |
| July 02, 2025 | 225.97 | 224.05 | 224.05 | 227.5 | 221 | 892,902 |
| July 01, 2025 | 222.8 | 224.6 | 224.6 | 227 | 221.22 | 1.08M |
| 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 |