192.87
+2.83(+1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 192 | 192.87 | 192.87 | 194.47 | 190.38 | 2.44M |
| August 14, 2025 | 192.88 | 190.04 | 190.04 | 193.79 | 189.55 | 2.05M |
| August 13, 2025 | 191 | 192.13 | 192.13 | 193.9 | 190.45 | 2.52M |
| August 12, 2025 | 190.24 | 189.41 | 189.41 | 191.24 | 188.6 | 2.45M |
| August 11, 2025 | 190.07 | 189.94 | 189.94 | 191.11 | 188 | 1.61M |
| August 08, 2025 | 191.86 | 190.07 | 190.07 | 196.52 | 189.1 | 3.55M |
| August 07, 2025 | 186.31 | 191.85 | 191.85 | 192.8 | 186.1 | 4.94M |
| August 06, 2025 | 193.5 | 186.33 | 186.33 | 193.52 | 185.12 | 7.49M |
| August 05, 2025 | 195.25 | 193.53 | 193.53 | 195.64 | 193.08 | 3.42M |
| August 04, 2025 | 191.05 | 195.02 | 195.02 | 196.9 | 189.43 | 3.22M |
| August 01, 2025 | 198 | 190.65 | 190.65 | 198 | 190 | 5.05M |
| July 31, 2025 | 198.71 | 197.03 | 197.03 | 199.99 | 196.01 | 2.93M |
| July 30, 2025 | 204.58 | 201.37 | 201.37 | 206 | 199.5 | 4.29M |
| July 29, 2025 | 197 | 205.61 | 205.61 | 210.5 | 193.25 | 15.37M |
| July 28, 2025 | 202.3 | 204.35 | 204.35 | 205.8 | 201.78 | 6.89M |
| July 25, 2025 | 202 | 202.23 | 202.23 | 203.78 | 201.35 | 2.14M |
| July 24, 2025 | 206 | 203.19 | 203.19 | 206 | 202.2 | 2.84M |
| July 23, 2025 | 203.8 | 205.04 | 205.04 | 207.36 | 203.06 | 3.52M |
| July 22, 2025 | 211.56 | 205.3 | 205.3 | 212.39 | 204.63 | 4.68M |
| July 21, 2025 | 211.16 | 211.7 | 211.7 | 215.04 | 209.31 | 7.45M |
| July 18, 2025 | 217.1 | 211.18 | 211.18 | 217.6 | 209.5 | 4.27M |
| July 17, 2025 | 214.01 | 216.88 | 216.88 | 220.85 | 214.01 | 7.27M |
| July 16, 2025 | 217.7 | 214.86 | 214.86 | 220.85 | 213.4 | 7.84M |
| July 15, 2025 | 208.9 | 216.22 | 216.22 | 217.9 | 208.89 | 18.36M |
| July 14, 2025 | 201.18 | 207.88 | 207.88 | 208.45 | 198.51 | 11.73M |
| July 11, 2025 | 200.6 | 200.98 | 200.98 | 202.6 | 198.7 | 2.37M |
| July 10, 2025 | 202.4 | 200.64 | 200.64 | 203 | 198.11 | 2.86M |
| July 09, 2025 | 200.2 | 201.45 | 201.45 | 205.9 | 200.11 | 5.2M |
| July 08, 2025 | 200.5 | 201.27 | 201.27 | 202.99 | 199.05 | 2.21M |
| July 07, 2025 | 204.7 | 202.49 | 202.49 | 204.89 | 200.58 | 2.62M |
| July 04, 2025 | 199.85 | 203.66 | 203.66 | 204.72 | 197.25 | 5.93M |
| July 03, 2025 | 204.5 | 202.43 | 202.43 | 204.9 | 201.65 | 2.67M |
| July 02, 2025 | 205.5 | 204.27 | 204.27 | 206.28 | 202.24 | 3.96M |
| July 01, 2025 | 204.1 | 204.73 | 204.73 | 205.5 | 201.12 | 2.75M |
| June 30, 2025 | 203.5 | 203.38 | 203.38 | 205.37 | 202.34 | 3.62M |
| June 27, 2025 | 203.2 | 202.83 | 202.83 | 204.46 | 200.93 | 5.46M |
| June 26, 2025 | 203 | 200.99 | 200.99 | 203.5 | 199 | 2.51M |
| June 25, 2025 | 201.99 | 201.95 | 201.95 | 203 | 200.11 | 2.36M |
| June 24, 2025 | 196.88 | 199.97 | 199.97 | 202.75 | 195.5 | 4.77M |
| June 23, 2025 | 193.7 | 194.29 | 194.29 | 195.62 | 192.49 | 1.44M |
| June 20, 2025 | 192.49 | 195.1 | 195.1 | 195.84 | 191.25 | 3.92M |
| June 19, 2025 | 193.8 | 192.03 | 192.03 | 194.69 | 190 | 4.49M |
| June 18, 2025 | 193 | 193.37 | 193.37 | 196.86 | 191.75 | 4.35M |
| June 17, 2025 | 199.49 | 195.26 | 195.26 | 200.38 | 194.2 | 4.67M |
| June 16, 2025 | 200.92 | 199.25 | 199.25 | 201.83 | 197.5 | 2.58M |
| June 13, 2025 | 197 | 200.22 | 200.22 | 201.7 | 195.56 | 3.33M |
| June 12, 2025 | 205.48 | 199.93 | 199.93 | 208.25 | 198.91 | 8.89M |
| June 11, 2025 | 207.07 | 204.5 | 204.5 | 207.08 | 203 | 5.45M |
| June 10, 2025 | 212.99 | 206.07 | 206.07 | 213.33 | 205.7 | 6.06M |
| June 09, 2025 | 208.75 | 211.03 | 211.03 | 213.65 | 207.85 | 7.76M |
| June 06, 2025 | 208.08 | 206.33 | 206.33 | 209.5 | 205.8 | 2.94M |
| June 05, 2025 | 206.8 | 208.08 | 208.08 | 210.28 | 204.61 | 5.23M |
| June 04, 2025 | 204.49 | 205.94 | 205.94 | 206.55 | 201.51 | 3.14M |
| June 03, 2025 | 205.68 | 203.76 | 203.76 | 206.69 | 203.2 | 1.83M |
| June 02, 2025 | 207.4 | 205.68 | 205.68 | 209.4 | 205.1 | 3.72M |
| May 30, 2025 | 206 | 206.3 | 206.3 | 209.7 | 205.5 | 5.97M |
| May 29, 2025 | 203.99 | 205.09 | 205.09 | 206.3 | 202.9 | 4.53M |
| May 28, 2025 | 204.49 | 202.88 | 202.88 | 206.81 | 202.4 | 3.51M |
| May 27, 2025 | 205.2 | 203.33 | 203.33 | 206.4 | 202.05 | 2.98M |
| May 26, 2025 | 206.7 | 205.27 | 205.27 | 208.2 | 204.75 | 2.34M |