216.41
-0.06(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 216.5 | 216.41 | 216.41 | 219.35 | 214.34 | 1.67M |
| August 21, 2025 | 215 | 216.47 | 216.47 | 219 | 212.89 | 1.77M |
| August 20, 2025 | 214.81 | 213.85 | 213.85 | 215.45 | 212.65 | 511,023 |
| August 19, 2025 | 213 | 213.75 | 213.75 | 215 | 211.5 | 1.2M |
| August 18, 2025 | 209 | 212.44 | 212.44 | 215.3 | 206.34 | 2.95M |
| August 14, 2025 | 208 | 207.62 | 207.62 | 210 | 205.2 | 785,153 |
| August 13, 2025 | 206.39 | 208.34 | 208.34 | 210.06 | 204.21 | 1.65M |
| August 12, 2025 | 203.69 | 205.75 | 205.75 | 213.73 | 203.02 | 4.1M |
| August 11, 2025 | 204 | 202.36 | 202.36 | 205.98 | 199 | 2.48M |
| August 08, 2025 | 207.2 | 201.61 | 201.61 | 207.69 | 198.78 | 805,242 |
| August 07, 2025 | 207.49 | 207.18 | 207.18 | 207.96 | 202.23 | 1.23M |
| August 06, 2025 | 211 | 210.06 | 210.06 | 212.23 | 204.49 | 1.78M |
| August 05, 2025 | 212 | 210.07 | 210.07 | 215.67 | 209.5 | 944,242 |
| August 04, 2025 | 210 | 211.45 | 211.45 | 212.8 | 209 | 786,285 |
| August 01, 2025 | 217.5 | 210.6 | 210.6 | 217.5 | 209.25 | 730,291 |
| July 31, 2025 | 211.43 | 215.92 | 215.92 | 217.14 | 210.08 | 1.08M |
| July 30, 2025 | 216.24 | 215.52 | 215.52 | 218.04 | 215 | 652,122 |
| July 29, 2025 | 213 | 215.43 | 215.43 | 216.02 | 211.34 | 891,459 |
| July 28, 2025 | 219 | 213.89 | 213.89 | 219.79 | 213.16 | 1.2M |
| July 25, 2025 | 222.73 | 219.08 | 219.08 | 222.73 | 217.01 | 1.05M |
| July 24, 2025 | 225.32 | 222.73 | 222.73 | 226.54 | 222.01 | 1.38M |
| July 23, 2025 | 217.5 | 224.67 | 224.67 | 225.2 | 216.5 | 4.27M |
| July 22, 2025 | 219.3 | 216.65 | 216.65 | 220.98 | 216 | 809,967 |
| July 21, 2025 | 219.13 | 218.41 | 218.41 | 220.4 | 217 | 849,180 |
| July 18, 2025 | 221.4 | 219.13 | 219.13 | 222.75 | 218.5 | 869,071 |
| July 17, 2025 | 223.3 | 221.39 | 221.39 | 226.22 | 220.5 | 1.21M |
| July 16, 2025 | 219.8 | 222.44 | 222.44 | 224.07 | 218.63 | 1.52M |
| July 15, 2025 | 218 | 219.24 | 219.24 | 221.44 | 217.4 | 999,083 |
| July 14, 2025 | 221 | 217.13 | 217.13 | 221.66 | 215.47 | 1.6M |
| July 11, 2025 | 223.56 | 221.66 | 221.66 | 224.46 | 220.7 | 1.28M |
| July 10, 2025 | 225.4 | 223.56 | 223.56 | 227.24 | 221.75 | 1.63M |
| July 09, 2025 | 226.7 | 224.83 | 224.83 | 228.73 | 223.69 | 2.01M |
| July 08, 2025 | 229.1 | 225.85 | 225.85 | 229.59 | 223.55 | 2.84M |
| July 07, 2025 | 222.5 | 228.36 | 228.36 | 231.75 | 222.3 | 12.06M |
| July 04, 2025 | 222.6 | 221.43 | 221.43 | 224.65 | 220.1 | 2M |
| July 03, 2025 | 224.32 | 222.04 | 222.04 | 224.32 | 221.26 | 1.44M |
| July 02, 2025 | 226 | 224.32 | 224.32 | 227.41 | 222.3 | 1.74M |
| July 01, 2025 | 225 | 225.11 | 225.11 | 227.09 | 223.7 | 2.76M |
| June 30, 2025 | 228.1 | 223.81 | 223.81 | 228.27 | 223.2 | 2.14M |
| June 27, 2025 | 223.35 | 227.04 | 227.04 | 228.9 | 222.16 | 5.9M |
| June 26, 2025 | 224.6 | 222.27 | 222.27 | 225.5 | 220.8 | 2.43M |
| June 25, 2025 | 222.3 | 223.83 | 223.83 | 226.8 | 221.78 | 3.38M |
| June 24, 2025 | 228 | 221.69 | 221.69 | 228.42 | 220.2 | 5.52M |
| June 23, 2025 | 218.99 | 227.73 | 227.73 | 230.51 | 217 | 23.25M |
| June 20, 2025 | 215.35 | 219.6 | 219.6 | 220.6 | 212.2 | 7.46M |
| June 19, 2025 | 220.88 | 215.27 | 215.27 | 223.95 | 213.01 | 8.92M |
| June 18, 2025 | 216.7 | 222 | 222 | 225.55 | 212.92 | 25.27M |
| June 17, 2025 | 235.55 | 215.86 | 215.86 | 235.9 | 213.56 | 21.46M |
| June 16, 2025 | 234 | 235.3 | 235.3 | 242.75 | 230.2 | 37.11M |
| June 13, 2025 | 198.8 | 227.06 | 227.06 | 236.5 | 198.8 | 86.37M |
| June 12, 2025 | 212 | 206.32 | 206.32 | 215.4 | 205.1 | 3.21M |
| June 11, 2025 | 216.15 | 210.54 | 210.54 | 216.59 | 206.5 | 2.69M |
| June 10, 2025 | 215 | 215.13 | 215.13 | 218.25 | 213.22 | 3.04M |
| June 09, 2025 | 214.6 | 214.02 | 214.02 | 216 | 210.61 | 3.2M |
| June 06, 2025 | 215.19 | 213.66 | 213.66 | 218.74 | 212 | 4.82M |
| June 05, 2025 | 210.74 | 213.68 | 213.68 | 217.75 | 209.75 | 7.17M |
| June 04, 2025 | 206.3 | 209.15 | 209.15 | 214 | 205.4 | 12.32M |
| June 03, 2025 | 204.1 | 204.86 | 204.86 | 209.43 | 202.31 | 6.22M |
| June 02, 2025 | 201.36 | 202.87 | 202.87 | 207.59 | 199.1 | 3.54M |
| May 30, 2025 | 205 | 201.52 | 201.52 | 206.25 | 201 | 1.97M |