222.75
+10.6(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 219 | 222.75 | 222.75 | 222.75 | 214.05 | 45,577 |
| August 14, 2025 | 197.35 | 212.15 | 212.15 | 216.95 | 197.35 | 40,776 |
| August 13, 2025 | 205.55 | 207.65 | 207.65 | 214 | 205.55 | 54,250 |
| August 12, 2025 | 217.1 | 216.35 | 216.35 | 217.1 | 216.35 | 4,465 |
| August 11, 2025 | 227.7 | 227.7 | 227.7 | 227.7 | 227.7 | 4,408 |
| August 08, 2025 | 240.2 | 239.65 | 239.65 | 242 | 238 | 13,519 |
| August 07, 2025 | 245.25 | 242.65 | 242.65 | 245.25 | 233.7 | 23,554 |
| August 06, 2025 | 246 | 246 | 246 | 250 | 245.25 | 12,241 |
| August 05, 2025 | 248 | 248.3 | 248.3 | 256.5 | 245.05 | 5,088 |
| August 04, 2025 | 257 | 248.95 | 248.95 | 262 | 248 | 13,920 |
| August 01, 2025 | 247 | 255.2 | 255.2 | 266.45 | 247 | 16,241 |
| July 31, 2025 | 249 | 254.07 | 254.07 | 259.8 | 249 | 9,178 |
| July 30, 2025 | 254.92 | 260.82 | 260.82 | 266.4 | 253.65 | 29,249 |
| July 29, 2025 | 251 | 254.92 | 254.92 | 256.1 | 245 | 13,458 |
| July 28, 2025 | 262 | 250.48 | 250.48 | 264.99 | 247.25 | 54,854 |
| July 25, 2025 | 245 | 256.76 | 256.76 | 256.76 | 245 | 130,025 |
| July 24, 2025 | 240.05 | 244.54 | 244.54 | 248 | 237.15 | 9,662 |
| July 23, 2025 | 228 | 240.96 | 240.96 | 245.71 | 228 | 52,577 |
| July 22, 2025 | 230.08 | 234.01 | 234.01 | 235 | 227.1 | 6,579 |
| July 21, 2025 | 221.28 | 230.08 | 230.08 | 237 | 221.28 | 19,771 |
| July 18, 2025 | 225.72 | 226.96 | 226.96 | 230 | 222.2 | 3,051 |
| July 17, 2025 | 230.7 | 225.72 | 225.72 | 230.7 | 225 | 3,080 |
| July 16, 2025 | 228.15 | 230.7 | 230.7 | 232.7 | 223.1 | 7,880 |
| July 15, 2025 | 228.05 | 228.15 | 228.15 | 232.9 | 225.25 | 4,217 |
| July 14, 2025 | 229.5 | 231.74 | 231.74 | 237 | 223 | 11,376 |
| July 11, 2025 | 226.5 | 229.6 | 229.6 | 232.85 | 225 | 2,035 |
| July 10, 2025 | 229.5 | 229 | 229 | 235 | 226.1 | 8,742 |
| July 09, 2025 | 232 | 229.25 | 229.25 | 233.8 | 228 | 5,845 |
| July 08, 2025 | 233.07 | 233 | 233 | 235.5 | 228.1 | 12,306 |
| July 07, 2025 | 237.85 | 233.07 | 233.07 | 237.85 | 232.1 | 6,003 |
| July 04, 2025 | 239 | 237.85 | 237.85 | 239 | 233.1 | 5,563 |
| July 03, 2025 | 238 | 233.63 | 233.63 | 238 | 233.5 | 4,672 |
| July 02, 2025 | 243.95 | 234.5 | 234.5 | 243.95 | 233.5 | 2,851 |
| July 01, 2025 | 236.5 | 237.51 | 237.51 | 244.25 | 236.5 | 3,413 |
| June 30, 2025 | 232.2 | 236.82 | 236.82 | 243 | 232.2 | 7,150 |
| June 27, 2025 | 241.7 | 237.82 | 237.82 | 241.7 | 237.5 | 1,596 |
| June 26, 2025 | 241 | 243.86 | 243.86 | 245 | 235 | 33,994 |
| June 25, 2025 | 245 | 238.91 | 238.91 | 245 | 231.8 | 2,498 |
| June 24, 2025 | 235.69 | 238 | 238 | 239 | 235 | 4,611 |
| June 23, 2025 | 234 | 235.69 | 235.69 | 240 | 229.05 | 13,844 |
| June 20, 2025 | 232.5 | 236.45 | 236.45 | 240.9 | 227.1 | 12,765 |
| June 19, 2025 | 229.5 | 233.12 | 233.12 | 238 | 222.5 | 16,554 |
| June 18, 2025 | 226.05 | 229.39 | 229.39 | 234.95 | 224.01 | 34,956 |
| June 17, 2025 | 240.5 | 235.81 | 235.81 | 242 | 235.81 | 11,277 |
| June 16, 2025 | 246.28 | 248.23 | 248.23 | 249.35 | 240.21 | 25,184 |
| June 13, 2025 | 249.51 | 250.31 | 250.31 | 254.24 | 245.31 | 64,557 |
| June 12, 2025 | 256 | 257.26 | 257.26 | 274.95 | 255 | 393,856 |
| June 11, 2025 | 243.05 | 255.29 | 255.29 | 257.07 | 242 | 88,404 |
| June 10, 2025 | 254.59 | 240.31 | 240.31 | 254.9 | 240 | 32,270 |
| June 09, 2025 | 242.45 | 248.99 | 248.99 | 255 | 241 | 168,222 |
| June 06, 2025 | 244.12 | 241.81 | 241.81 | 252.91 | 241.15 | 33,681 |
| June 05, 2025 | 242.95 | 248.78 | 248.78 | 251.68 | 239.43 | 77,960 |
| June 04, 2025 | 244.95 | 240.17 | 240.17 | 250.49 | 237.63 | 30,537 |
| June 03, 2025 | 241.35 | 243.61 | 243.61 | 248.35 | 241.35 | 36,333 |
| June 02, 2025 | 239 | 244.88 | 244.88 | 249.47 | 227.1 | 175,146 |
| May 30, 2025 | 239.89 | 236.47 | 236.47 | 239.89 | 230.8 | 29,399 |
| May 29, 2025 | 226 | 236.71 | 236.71 | 245 | 224.27 | 165,757 |
| May 28, 2025 | 207.9 | 224.27 | 224.27 | 229 | 207 | 187,357 |
| May 27, 2025 | 212.8 | 206.54 | 206.54 | 212.8 | 202.6 | 10,841 |
| May 26, 2025 | 214.8 | 210.06 | 210.06 | 214.8 | 207.01 | 10,350 |