192.86
+4.66(+2.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 188.81 | 192.86 | 192.86 | 195.89 | 186.31 | 10,529 |
| August 14, 2025 | 190.37 | 188.2 | 188.2 | 192 | 186.95 | 6,187 |
| August 13, 2025 | 189.87 | 191.77 | 191.77 | 194.39 | 189.87 | 3,798 |
| August 12, 2025 | 192.41 | 189.37 | 189.37 | 195 | 188.49 | 6,874 |
| August 11, 2025 | 190.95 | 191.88 | 191.88 | 193.66 | 188.13 | 5,397 |
| August 08, 2025 | 189.72 | 190.47 | 190.47 | 192.77 | 188.2 | 3,939 |
| August 07, 2025 | 187 | 190.67 | 190.67 | 192.46 | 187 | 12,194 |
| August 06, 2025 | 192.57 | 189.09 | 189.09 | 193.26 | 187.9 | 20,890 |
| August 05, 2025 | 192.83 | 193.26 | 193.26 | 197.65 | 188 | 28,674 |
| August 04, 2025 | 189.01 | 188.98 | 188.98 | 193.86 | 187.22 | 11,279 |
| August 01, 2025 | 189.97 | 187.99 | 187.99 | 191.54 | 187.5 | 7,755 |
| July 31, 2025 | 187.85 | 188.99 | 188.99 | 193.58 | 184.75 | 13,255 |
| July 30, 2025 | 194.9 | 187.42 | 187.42 | 195.69 | 185.9 | 37,766 |
| July 29, 2025 | 190.57 | 191.99 | 191.99 | 194.73 | 190.57 | 10,023 |
| July 28, 2025 | 193.8 | 190.78 | 190.78 | 195.73 | 189.81 | 20,445 |
| July 25, 2025 | 195.6 | 194.29 | 194.29 | 196.87 | 192.61 | 13,128 |
| July 24, 2025 | 197.1 | 195.57 | 195.57 | 200 | 194.2 | 23,022 |
| July 23, 2025 | 201 | 197.67 | 197.67 | 201 | 197.15 | 14,677 |
| July 22, 2025 | 200.45 | 199.88 | 199.88 | 203.02 | 199 | 17,108 |
| July 21, 2025 | 206 | 201.45 | 201.45 | 206 | 199.45 | 12,552 |
| July 18, 2025 | 199.36 | 200.4 | 200.4 | 204 | 198.38 | 20,039 |
| July 17, 2025 | 201 | 199.36 | 199.36 | 202.12 | 198.1 | 19,260 |
| July 16, 2025 | 204 | 201.49 | 201.49 | 206.36 | 200.1 | 23,616 |
| July 15, 2025 | 204 | 204.38 | 204.38 | 207 | 201.69 | 29,096 |
| July 14, 2025 | 208.27 | 200.15 | 200.15 | 208.27 | 197 | 75,843 |
| July 11, 2025 | 210.49 | 208.27 | 208.27 | 211.02 | 208 | 6,984 |
| July 10, 2025 | 209.7 | 209.32 | 209.32 | 209.9 | 206.65 | 10,477 |
| July 09, 2025 | 216.79 | 206.65 | 206.65 | 216.79 | 205.74 | 54,170 |
| July 08, 2025 | 213.45 | 213.39 | 213.39 | 215.95 | 210.01 | 15,614 |
| July 07, 2025 | 213.3 | 215.2 | 212.7 | 217.62 | 207.2 | 40,104 |
| July 04, 2025 | 211.5 | 212.24 | 212.24 | 213.61 | 210.51 | 12,736 |
| July 03, 2025 | 209.02 | 210.84 | 210.84 | 212.22 | 208.41 | 14,298 |
| July 02, 2025 | 210.8 | 209.02 | 209.02 | 211 | 205.25 | 28,754 |
| July 01, 2025 | 212.3 | 208.86 | 208.86 | 213.21 | 206.99 | 17,192 |
| June 30, 2025 | 212.65 | 211.25 | 211.25 | 214 | 210 | 17,333 |
| June 27, 2025 | 214.52 | 209.53 | 209.53 | 214.52 | 207.2 | 24,437 |
| June 26, 2025 | 209.27 | 210.31 | 210.31 | 211.07 | 206.2 | 12,440 |
| June 25, 2025 | 207 | 207.12 | 207.12 | 209.95 | 205.99 | 14,440 |
| June 24, 2025 | 208 | 206.38 | 206.38 | 209.9 | 205.5 | 16,568 |
| June 23, 2025 | 208.5 | 205 | 205 | 210.39 | 203 | 12,745 |
| June 20, 2025 | 209.07 | 206.49 | 206.49 | 209.07 | 205.01 | 9,847 |
| June 19, 2025 | 210.62 | 209.14 | 209.14 | 213 | 207.61 | 4,719 |
| June 18, 2025 | 212.05 | 210.63 | 210.63 | 216 | 208.2 | 11,254 |
| June 17, 2025 | 212.5 | 212.66 | 212.66 | 216.95 | 210 | 31,196 |
| June 16, 2025 | 206.3 | 210.83 | 210.83 | 211.9 | 205 | 22,720 |
| June 13, 2025 | 204.02 | 204.24 | 204.24 | 207.99 | 201.06 | 16,113 |
| June 12, 2025 | 210.3 | 205.2 | 205.2 | 212.55 | 203 | 28,688 |
| June 11, 2025 | 216.15 | 210.3 | 210.3 | 217.58 | 208.41 | 35,945 |
| June 10, 2025 | 218.21 | 214.01 | 214.01 | 220 | 212.6 | 22,000 |
| June 09, 2025 | 222.5 | 217.3 | 217.3 | 227 | 216 | 34,216 |
| June 06, 2025 | 222 | 220.01 | 220.01 | 229.59 | 218.5 | 28,529 |
| June 05, 2025 | 210.49 | 220.67 | 220.67 | 230 | 210.49 | 114,734 |
| June 04, 2025 | 210.74 | 210.49 | 210.49 | 214.39 | 203.73 | 18,162 |
| June 03, 2025 | 211 | 209.17 | 209.17 | 216.7 | 208.2 | 18,586 |
| June 02, 2025 | 215.1 | 209.67 | 209.67 | 217.49 | 207.9 | 50,095 |
| May 30, 2025 | 218 | 216.85 | 216.85 | 228.33 | 214.63 | 91,902 |
| May 29, 2025 | 197.9 | 217.25 | 217.25 | 222 | 194.2 | 186,319 |
| May 28, 2025 | 196.56 | 194.1 | 194.1 | 197.95 | 192.11 | 5,836 |
| May 27, 2025 | 197.25 | 195.05 | 195.05 | 198.91 | 191.35 | 14,347 |
| May 26, 2025 | 196.57 | 196.7 | 196.7 | 198.52 | 194.99 | 6,178 |