216.24
-0.36(-0.17%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 215.9 | 216.24 | 216.24 | 217.59 | 215.49 | 51,808 |
July 29, 2025 | 215.6 | 216.6 | 216.6 | 217.79 | 212.4 | 86,176 |
July 28, 2025 | 215 | 213.37 | 213.37 | 219.87 | 210.75 | 177,090 |
July 25, 2025 | 217.5 | 214.62 | 214.62 | 218.94 | 213.05 | 112,712 |
July 24, 2025 | 220.9 | 217.97 | 217.97 | 221.6 | 217.5 | 151,017 |
July 23, 2025 | 216.22 | 219.7 | 219.7 | 223.56 | 215.23 | 598,947 |
July 22, 2025 | 218.5 | 216.22 | 216.22 | 220.15 | 215.1 | 92,286 |
July 21, 2025 | 219.77 | 219.34 | 219.34 | 221.39 | 217.05 | 109,306 |
July 18, 2025 | 221 | 220.13 | 220.13 | 222.13 | 216.9 | 182,527 |
July 17, 2025 | 228.8 | 221.14 | 221.14 | 229.76 | 219.4 | 268,353 |
July 16, 2025 | 229.85 | 228.01 | 228.01 | 232.9 | 226.5 | 396,986 |
July 15, 2025 | 216.65 | 229.72 | 229.72 | 230.65 | 215.79 | 1.42M |
July 14, 2025 | 216 | 214.47 | 214.47 | 217.98 | 214 | 231,384 |
July 11, 2025 | 214.67 | 214.53 | 214.53 | 215.72 | 213.59 | 110,252 |
July 10, 2025 | 217 | 215.56 | 215.56 | 217 | 214.65 | 170,141 |
July 09, 2025 | 218.35 | 216.33 | 216.33 | 218.35 | 215.34 | 162,002 |
July 08, 2025 | 218 | 216.19 | 216.19 | 222.85 | 215.24 | 260,066 |
July 07, 2025 | 218 | 217.83 | 217.83 | 227.5 | 216.16 | 358,563 |
July 04, 2025 | 218.17 | 217.91 | 217.91 | 220.1 | 217.2 | 91,055 |
July 03, 2025 | 217.5 | 218.17 | 218.17 | 219.35 | 214.21 | 81,869 |
July 02, 2025 | 218.9 | 216.43 | 216.43 | 219.45 | 214.81 | 75,042 |
July 01, 2025 | 221.35 | 218.36 | 218.36 | 222.78 | 217.5 | 86,943 |
June 30, 2025 | 216 | 220.75 | 220.75 | 222.1 | 216 | 160,278 |
June 27, 2025 | 217.3 | 215.54 | 215.54 | 218 | 214 | 92,496 |
June 26, 2025 | 216.95 | 216.41 | 216.41 | 219.04 | 215.2 | 96,853 |
June 25, 2025 | 209.3 | 216.19 | 216.19 | 217 | 209.13 | 156,584 |
June 24, 2025 | 208 | 207.72 | 207.72 | 211.85 | 207.1 | 102,084 |
June 23, 2025 | 202.2 | 205.55 | 205.55 | 207.25 | 202.2 | 65,282 |
June 20, 2025 | 206.71 | 205.2 | 205.2 | 207.39 | 203.68 | 62,202 |
June 19, 2025 | 211.67 | 205.5 | 205.5 | 211.67 | 203.7 | 109,580 |
June 18, 2025 | 209.87 | 210.64 | 210.64 | 213.19 | 207.05 | 77,187 |
June 17, 2025 | 213.6 | 209.87 | 209.87 | 217.55 | 209.31 | 98,340 |
June 16, 2025 | 211 | 213.87 | 213.87 | 214.9 | 207.34 | 91,810 |
June 13, 2025 | 211.6 | 211.41 | 211.41 | 213.7 | 209.69 | 97,708 |
June 12, 2025 | 220.8 | 216.51 | 216.51 | 221.55 | 215.11 | 106,003 |
June 11, 2025 | 218.75 | 219.81 | 219.81 | 224.9 | 217.04 | 331,915 |
June 10, 2025 | 213.9 | 217.93 | 217.93 | 220.76 | 212.65 | 180,308 |
June 09, 2025 | 209.88 | 212.65 | 212.65 | 216.5 | 209.61 | 162,738 |
June 06, 2025 | 210 | 209.02 | 209.02 | 211.26 | 208.43 | 89,548 |
June 05, 2025 | 209.5 | 210.06 | 210.06 | 213.02 | 209.35 | 72,525 |
June 04, 2025 | 208.5 | 209.14 | 209.14 | 211.1 | 206.24 | 135,377 |
June 03, 2025 | 213.8 | 208.41 | 208.41 | 214.7 | 207.99 | 83,759 |
June 02, 2025 | 212.1 | 212.26 | 212.26 | 213.99 | 210.01 | 62,723 |
May 30, 2025 | 215.77 | 212.42 | 212.42 | 216.61 | 211.11 | 64,842 |
May 29, 2025 | 218.08 | 215.06 | 215.06 | 218.66 | 214.4 | 70,037 |
May 28, 2025 | 212 | 217 | 217 | 218.19 | 212 | 138,913 |
May 27, 2025 | 214 | 211.41 | 211.41 | 214 | 210.5 | 70,735 |
May 26, 2025 | 216.44 | 213.4 | 213.4 | 217.34 | 212.8 | 107,031 |
May 23, 2025 | 218.56 | 218.33 | 218.33 | 220.96 | 217.03 | 182,070 |
May 22, 2025 | 219 | 218.71 | 218.71 | 226.36 | 215.5 | 697,219 |
May 21, 2025 | 208.5 | 211.69 | 211.69 | 213.9 | 203.44 | 177,815 |
May 20, 2025 | 212.85 | 207.77 | 207.77 | 213.8 | 206.28 | 99,470 |
May 19, 2025 | 211.2 | 211.46 | 211.46 | 214.81 | 209.54 | 206,711 |
May 16, 2025 | 204.7 | 209.91 | 209.91 | 212.2 | 202.96 | 342,625 |
May 15, 2025 | 202.65 | 202.96 | 202.96 | 205.99 | 202.5 | 116,318 |
May 14, 2025 | 201 | 201.93 | 201.93 | 203.2 | 198.78 | 90,849 |
May 13, 2025 | 194.99 | 198.37 | 198.37 | 199.9 | 194 | 107,629 |
May 12, 2025 | 189.8 | 194.88 | 194.88 | 195.95 | 189.8 | 99,103 |
May 09, 2025 | 188 | 186.06 | 186.06 | 188.16 | 184.6 | 96,940 |
May 08, 2025 | 188.42 | 189.79 | 189.79 | 195.99 | 188.42 | 162,099 |