178.33
+2.18(+1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 177.89 | 178.33 | 178.33 | 180.02 | 177.56 | 176,781 |
| August 14, 2025 | 178.65 | 176.15 | 176.15 | 179.64 | 175 | 227,019 |
| August 13, 2025 | 178.99 | 179.01 | 179.01 | 181.63 | 177.89 | 279,945 |
| August 12, 2025 | 177.36 | 178.64 | 178.64 | 180 | 176.94 | 298,285 |
| August 11, 2025 | 176.99 | 176.49 | 176.49 | 177.81 | 174.47 | 273,799 |
| August 08, 2025 | 181 | 176.96 | 176.96 | 182.49 | 176.02 | 304,237 |
| August 07, 2025 | 180 | 180.2 | 180.2 | 183.5 | 177.31 | 483,722 |
| August 06, 2025 | 187.01 | 180.79 | 180.79 | 188.39 | 180 | 658,185 |
| August 05, 2025 | 187.99 | 189.11 | 189.11 | 192 | 183.49 | 519,762 |
| August 04, 2025 | 181.99 | 187.47 | 187.47 | 188.69 | 180 | 444,126 |
| August 01, 2025 | 188.3 | 180.58 | 180.58 | 189.58 | 179.97 | 478,518 |
| July 31, 2025 | 187 | 188.47 | 188.47 | 190.59 | 185.5 | 432,597 |
| July 30, 2025 | 194.97 | 192.59 | 192.59 | 197 | 191.76 | 196,055 |
| July 29, 2025 | 196.02 | 194.97 | 194.97 | 196.3 | 192.25 | 227,676 |
| July 28, 2025 | 195.39 | 196.11 | 196.11 | 198.55 | 192.5 | 399,884 |
| July 25, 2025 | 200.8 | 195.39 | 195.39 | 202.65 | 194.31 | 335,197 |
| July 24, 2025 | 200.68 | 201.35 | 201.35 | 202.25 | 198.57 | 335,773 |
| July 23, 2025 | 200.8 | 199.04 | 199.04 | 200.83 | 197.05 | 352,642 |
| July 22, 2025 | 201.2 | 199.21 | 199.21 | 204.43 | 198.7 | 324,976 |
| July 21, 2025 | 202 | 200.98 | 200.98 | 203.27 | 200.2 | 303,883 |
| July 18, 2025 | 207.5 | 203.68 | 203.68 | 208.69 | 202 | 409,996 |
| July 17, 2025 | 207.25 | 207.02 | 207.02 | 209.63 | 205.28 | 515,211 |
| July 16, 2025 | 207.75 | 206.9 | 206.9 | 209.98 | 204.6 | 501,869 |
| July 15, 2025 | 201.63 | 205.1 | 205.1 | 215.49 | 201.63 | 2.06M |
| July 14, 2025 | 203.8 | 201.63 | 201.63 | 203.82 | 199.52 | 332,249 |
| July 11, 2025 | 206.5 | 202.33 | 202.33 | 207.68 | 200.43 | 423,317 |
| July 10, 2025 | 203.02 | 206.81 | 206.81 | 209.4 | 203.02 | 1.25M |
| July 09, 2025 | 202.01 | 203 | 203 | 204.87 | 201.25 | 425,097 |
| July 08, 2025 | 202 | 202.55 | 202.55 | 207.69 | 199.67 | 771,145 |
| July 07, 2025 | 202.58 | 202.54 | 202.54 | 205.9 | 200.6 | 421,422 |
| July 04, 2025 | 202.02 | 202.59 | 202.59 | 204.82 | 200.59 | 439,796 |
| July 03, 2025 | 204.5 | 201.45 | 201.45 | 205.64 | 200.7 | 652,499 |
| July 02, 2025 | 202.39 | 203.5 | 203.5 | 204.5 | 199.28 | 482,714 |
| July 01, 2025 | 202.99 | 202.39 | 202.39 | 204.6 | 200.18 | 332,355 |
| June 30, 2025 | 198.9 | 201.31 | 201.31 | 207.42 | 198.31 | 875,545 |
| June 27, 2025 | 203.9 | 198.22 | 198.22 | 203.9 | 197.55 | 577,554 |
| June 26, 2025 | 196.98 | 203.31 | 203.31 | 208.8 | 195 | 2.32M |
| June 25, 2025 | 185.99 | 196.98 | 196.98 | 201.49 | 185.1 | 1.86M |
| June 24, 2025 | 186 | 185.11 | 185.11 | 188.17 | 184 | 580,855 |
| June 23, 2025 | 182.98 | 184.46 | 184.46 | 185.35 | 182.4 | 353,695 |
| June 20, 2025 | 187.27 | 183.12 | 183.12 | 188.81 | 182.01 | 2.85M |
| June 19, 2025 | 193.7 | 187.27 | 187.27 | 195 | 186.4 | 378,658 |
| June 18, 2025 | 193.29 | 192.48 | 192.48 | 195.2 | 191.5 | 305,620 |
| June 17, 2025 | 195.59 | 192.38 | 192.38 | 196.34 | 191.72 | 400,414 |
| June 16, 2025 | 194.3 | 194.72 | 194.72 | 196.43 | 191.27 | 617,439 |
| June 13, 2025 | 192.76 | 193.07 | 193.07 | 196.8 | 192.1 | 910,350 |
| June 12, 2025 | 207.15 | 200.63 | 200.63 | 207.8 | 199.5 | 576,342 |
| June 11, 2025 | 204.24 | 205.71 | 205.71 | 213.29 | 203.13 | 2.8M |
| June 10, 2025 | 203.89 | 202.63 | 202.63 | 204.46 | 200.81 | 384,943 |
| June 09, 2025 | 200.6 | 202.54 | 202.54 | 207.35 | 200.48 | 575,839 |
| June 06, 2025 | 199.1 | 199.39 | 199.39 | 202.07 | 197.47 | 410,658 |
| June 05, 2025 | 204 | 199.1 | 199.1 | 205.5 | 198.81 | 477,016 |
| June 04, 2025 | 199.08 | 203.83 | 203.83 | 206.8 | 195.32 | 912,645 |
| June 03, 2025 | 201.32 | 197.46 | 197.46 | 201.8 | 196.93 | 370,998 |
| June 02, 2025 | 200.99 | 201.32 | 201.32 | 205.57 | 198.24 | 457,763 |
| May 30, 2025 | 201 | 200.99 | 200.99 | 204.69 | 199.1 | 384,265 |
| May 29, 2025 | 203 | 200.31 | 200.31 | 206 | 199.29 | 261,475 |
| May 28, 2025 | 199.38 | 201.38 | 201.38 | 203.3 | 198.24 | 449,310 |
| May 27, 2025 | 198.09 | 198.15 | 198.15 | 199.7 | 196.04 | 291,021 |
| May 26, 2025 | 200.97 | 196.64 | 196.64 | 203.25 | 195.98 | 412,896 |