199.61
+3(+1.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 196.4 | 199.61 | 199.61 | 202.14 | 195.73 | 40,812 |
| August 14, 2025 | 198.65 | 196.61 | 196.61 | 202.6 | 191.6 | 48,184 |
| August 13, 2025 | 201.2 | 198.73 | 198.73 | 202.9 | 197.21 | 62,225 |
| August 12, 2025 | 200.04 | 201.03 | 201.03 | 201.9 | 197.85 | 25,345 |
| August 11, 2025 | 200.03 | 199.84 | 199.84 | 203.23 | 198.1 | 53,876 |
| August 08, 2025 | 204.4 | 199.73 | 199.73 | 204.4 | 198.05 | 33,677 |
| August 07, 2025 | 202.81 | 204.37 | 204.37 | 206.79 | 199 | 49,113 |
| August 06, 2025 | 208.98 | 202.81 | 202.81 | 211.44 | 199.97 | 114,029 |
| August 05, 2025 | 215.88 | 210.37 | 210.37 | 216.94 | 208.98 | 45,537 |
| August 04, 2025 | 213.5 | 216.05 | 216.05 | 219.39 | 211.17 | 360,940 |
| August 01, 2025 | 217.01 | 215.06 | 215.06 | 221.34 | 212.01 | 39,875 |
| July 31, 2025 | 222 | 219.34 | 219.34 | 227 | 216.32 | 71,528 |
| July 30, 2025 | 219.9 | 224.98 | 224.98 | 232.55 | 219.79 | 145,322 |
| July 29, 2025 | 222.97 | 220.25 | 220.25 | 222.97 | 216.85 | 55,399 |
| July 28, 2025 | 223.6 | 222.97 | 222.97 | 231.04 | 221.93 | 42,164 |
| July 25, 2025 | 236.95 | 225.47 | 225.47 | 237.09 | 223.96 | 87,572 |
| July 24, 2025 | 241 | 238.17 | 238.17 | 242.27 | 233.62 | 62,437 |
| July 23, 2025 | 240.65 | 240.43 | 240.43 | 241.5 | 237.83 | 44,043 |
| July 22, 2025 | 239.67 | 241.62 | 241.62 | 246.9 | 237.22 | 203,845 |
| July 21, 2025 | 238.5 | 240.57 | 240.57 | 241.11 | 236.25 | 24,537 |
| July 18, 2025 | 242.2 | 239.66 | 239.66 | 242.2 | 234.21 | 61,076 |
| July 17, 2025 | 241.55 | 241.37 | 241.37 | 242.9 | 234 | 62,565 |
| July 16, 2025 | 240.17 | 241.55 | 241.55 | 241.9 | 237.51 | 95,456 |
| July 15, 2025 | 239.35 | 241.38 | 241.38 | 243 | 239.35 | 69,039 |
| July 14, 2025 | 245.4 | 241.13 | 241.13 | 245.49 | 239.22 | 66,475 |
| July 11, 2025 | 245.7 | 243.23 | 243.23 | 247.8 | 240.78 | 151,113 |
| July 10, 2025 | 246 | 244.07 | 244.07 | 247.37 | 239.63 | 110,528 |
| July 09, 2025 | 242.9 | 244.32 | 244.32 | 247.37 | 240.99 | 457,949 |
| July 08, 2025 | 238.63 | 240.63 | 240.63 | 243 | 232.05 | 176,049 |
| July 07, 2025 | 243 | 239.71 | 239.71 | 243 | 238.1 | 76,407 |
| July 04, 2025 | 240.4 | 243.13 | 243.13 | 251 | 239.12 | 617,212 |
| July 03, 2025 | 240 | 242.81 | 242.81 | 245.59 | 237.59 | 320,553 |
| July 02, 2025 | 236.75 | 239.35 | 239.35 | 241.5 | 234.06 | 137,914 |
| July 01, 2025 | 238 | 235.78 | 235.78 | 241 | 231.88 | 76,144 |
| June 30, 2025 | 229 | 237 | 237 | 247.38 | 227.52 | 819,018 |
| June 27, 2025 | 214.2 | 228.77 | 228.77 | 232 | 212.4 | 334,417 |
| June 26, 2025 | 210.95 | 213.11 | 213.11 | 217.08 | 208.48 | 97,259 |
| June 25, 2025 | 207.95 | 210.54 | 210.54 | 212.22 | 206.23 | 59,803 |
| June 24, 2025 | 210.25 | 206.9 | 206.9 | 211.41 | 206.1 | 47,201 |
| June 23, 2025 | 201.75 | 209.07 | 209.07 | 210.5 | 201.54 | 47,136 |
| June 20, 2025 | 200.06 | 205.79 | 205.79 | 207.52 | 199.84 | 90,597 |
| June 19, 2025 | 205.46 | 200.94 | 200.94 | 207.1 | 197.1 | 97,087 |
| June 18, 2025 | 205 | 205.81 | 205.81 | 209.39 | 202.67 | 100,368 |
| June 17, 2025 | 210.5 | 205 | 205 | 213.54 | 203.41 | 68,249 |
| June 16, 2025 | 207.6 | 209.78 | 209.78 | 211.5 | 204.95 | 59,811 |
| June 13, 2025 | 210 | 209.69 | 209.69 | 213.35 | 206.71 | 79,811 |
| June 12, 2025 | 215.5 | 213.16 | 213.16 | 218.84 | 208.94 | 103,717 |
| June 11, 2025 | 220.5 | 217.11 | 217.11 | 225 | 215.1 | 235,091 |
| June 10, 2025 | 211 | 219.25 | 219.25 | 221 | 207.04 | 411,594 |
| June 09, 2025 | 208.2 | 205.08 | 205.08 | 211 | 203.25 | 1.19M |
| June 06, 2025 | 202.55 | 206.55 | 206.55 | 208.14 | 200.69 | 175,480 |
| June 05, 2025 | 201.7 | 201.76 | 201.76 | 203.81 | 200.4 | 42,461 |
| June 04, 2025 | 207 | 200.42 | 200.42 | 207 | 198.76 | 123,710 |
| June 03, 2025 | 203.5 | 204.25 | 204.25 | 207.5 | 202.08 | 173,036 |
| June 02, 2025 | 195.5 | 202.88 | 202.88 | 207.75 | 192.66 | 307,056 |
| May 30, 2025 | 194.9 | 196.2 | 196.2 | 197.4 | 191.19 | 93,385 |
| May 29, 2025 | 197.9 | 194.13 | 194.13 | 197.9 | 192.46 | 51,510 |
| May 28, 2025 | 197.93 | 195.78 | 195.78 | 197.99 | 190.25 | 66,153 |
| May 27, 2025 | 193.05 | 196.94 | 196.94 | 198 | 190.47 | 57,810 |
| May 26, 2025 | 195 | 193.31 | 193.31 | 197.1 | 190.67 | 76,057 |