183.02
+3.71(+2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 180.73 | 183.02 | 183.02 | 183.95 | 177.05 | 99,649 |
| September 04, 2025 | 181.8 | 179.31 | 179.31 | 186.9 | 179 | 172,678 |
| September 03, 2025 | 174.7 | 178.01 | 178.01 | 179.25 | 174.35 | 95,506 |
| September 02, 2025 | 171.87 | 174.74 | 174.74 | 179.63 | 170.6 | 159,719 |
| September 01, 2025 | 171.88 | 171.87 | 171.87 | 173.69 | 168.57 | 106,363 |
| August 29, 2025 | 172 | 170.91 | 170.91 | 173.72 | 170.07 | 63,954 |
| August 28, 2025 | 175.5 | 170.63 | 170.63 | 175.5 | 170 | 141,399 |
| August 26, 2025 | 179.72 | 174.07 | 174.07 | 179.72 | 172.5 | 124,284 |
| August 25, 2025 | 182.13 | 179.72 | 179.72 | 182.16 | 178.34 | 64,916 |
| August 22, 2025 | 180 | 181.43 | 181.43 | 182.5 | 174.12 | 134,934 |
| August 21, 2025 | 183.15 | 180.63 | 180.63 | 184.99 | 178.55 | 113,350 |
| August 20, 2025 | 184.9 | 181.72 | 181.72 | 186.53 | 181.01 | 116,993 |
| August 19, 2025 | 178.35 | 185.12 | 185.12 | 190.44 | 177.39 | 523,445 |
| August 18, 2025 | 173.98 | 178.15 | 178.15 | 182.8 | 171.84 | 218,601 |
| August 14, 2025 | 170.98 | 168.46 | 168.46 | 171.9 | 166.8 | 94,366 |
| August 13, 2025 | 172.2 | 170.72 | 170.72 | 174.59 | 169.1 | 80,701 |
| August 12, 2025 | 172.6 | 171.44 | 171.44 | 179.17 | 170.54 | 150,814 |
| August 11, 2025 | 175.4 | 172.52 | 172.52 | 175.4 | 169.64 | 77,357 |
| August 08, 2025 | 175 | 173.65 | 173.65 | 178.43 | 172.1 | 108,528 |
| August 07, 2025 | 173.9 | 173.62 | 173.62 | 176.07 | 167.41 | 152,037 |
| August 06, 2025 | 176.79 | 174.01 | 174.01 | 181.76 | 173.06 | 155,494 |
| August 05, 2025 | 179.23 | 175.03 | 175.03 | 180.24 | 174 | 102,544 |
| August 04, 2025 | 176.06 | 178.46 | 178.46 | 179.04 | 175.13 | 123,868 |
| August 01, 2025 | 179 | 176.06 | 176.06 | 183.14 | 175 | 128,541 |
| July 31, 2025 | 179 | 180.71 | 180.71 | 184.44 | 177.91 | 183,742 |
| July 30, 2025 | 188.8 | 181.84 | 181.84 | 188.8 | 180.5 | 155,485 |
| July 29, 2025 | 183.71 | 186.93 | 186.93 | 188.99 | 179.47 | 186,533 |
| July 28, 2025 | 188 | 181.73 | 181.73 | 188.99 | 180 | 181,605 |
| July 25, 2025 | 195.7 | 188.12 | 188.12 | 195.7 | 186.25 | 148,703 |
| July 24, 2025 | 196.8 | 195.85 | 195.85 | 200 | 193.16 | 139,100 |
| July 23, 2025 | 197.93 | 195.95 | 195.95 | 198.89 | 193.8 | 134,675 |
| July 22, 2025 | 200 | 197.76 | 196.76 | 201.93 | 197 | 174,589 |
| July 21, 2025 | 201.2 | 198 | 197 | 201.2 | 196.48 | 189,094 |
| July 18, 2025 | 205.85 | 201.23 | 200.21 | 207.44 | 199.51 | 157,144 |
| July 17, 2025 | 209 | 204.61 | 203.58 | 210.39 | 203.35 | 188,251 |
| July 16, 2025 | 208.13 | 209 | 207.94 | 214.27 | 208.13 | 168,745 |
| July 15, 2025 | 208 | 207.16 | 206.11 | 211 | 206.5 | 157,199 |
| July 14, 2025 | 210.1 | 207.49 | 206.44 | 211.37 | 206.27 | 108,433 |
| July 11, 2025 | 213.6 | 210.1 | 209.04 | 215.29 | 209.11 | 123,802 |
| July 10, 2025 | 217.82 | 214.59 | 213.5 | 219.35 | 211.99 | 290,672 |
| July 09, 2025 | 211.42 | 218.26 | 217.16 | 221 | 210.4 | 370,351 |
| July 08, 2025 | 209 | 210.53 | 209.47 | 211 | 206.45 | 192,657 |
| July 07, 2025 | 213.4 | 207.76 | 206.71 | 214.59 | 206.85 | 172,476 |
| July 04, 2025 | 211.65 | 213.56 | 213.56 | 215.71 | 209.5 | 279,260 |
| July 03, 2025 | 217.16 | 210.67 | 210.67 | 217.75 | 210 | 268,900 |
| July 02, 2025 | 215.39 | 216.51 | 216.51 | 219.44 | 213 | 820,680 |
| July 01, 2025 | 205.2 | 214.16 | 214.16 | 219 | 205.1 | 1.06M |
| June 30, 2025 | 203.99 | 204.22 | 204.22 | 209.43 | 202.1 | 247,453 |
| June 27, 2025 | 206.45 | 203.98 | 203.98 | 207.5 | 202.1 | 232,810 |
| June 26, 2025 | 208.35 | 205.33 | 205.33 | 212 | 203.1 | 225,107 |
| June 25, 2025 | 201.5 | 207.36 | 207.36 | 210.31 | 201.5 | 338,833 |
| June 24, 2025 | 208 | 202.03 | 202.03 | 208.1 | 200 | 318,952 |
| June 23, 2025 | 198.7 | 202.83 | 202.83 | 203.89 | 196.98 | 345,663 |
| June 20, 2025 | 195.49 | 201.74 | 201.74 | 202.6 | 195.47 | 319,457 |
| June 19, 2025 | 201.41 | 195.25 | 195.25 | 205.5 | 193.1 | 299,226 |
| June 18, 2025 | 204 | 200.53 | 200.53 | 204.68 | 199.1 | 227,450 |
| June 17, 2025 | 211.69 | 203.62 | 203.62 | 212.13 | 201.63 | 350,152 |
| June 16, 2025 | 205.01 | 210.1 | 210.1 | 211.99 | 198 | 704,633 |
| June 13, 2025 | 193 | 205.05 | 205.05 | 211.79 | 193 | 438,423 |
| June 12, 2025 | 219.87 | 208.64 | 208.64 | 220.46 | 207.5 | 462,808 |