202.08
-1.12(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 205 | 202.08 | 202.08 | 206.52 | 201.11 | 101,310 |
| August 14, 2025 | 200.02 | 203.2 | 203.2 | 207 | 200.02 | 326,382 |
| August 13, 2025 | 206.5 | 208.37 | 208.37 | 214.5 | 206.5 | 289,088 |
| August 12, 2025 | 202 | 205.99 | 205.99 | 206.95 | 201.93 | 111,652 |
| August 11, 2025 | 204.29 | 202.82 | 202.82 | 204.37 | 201.44 | 94,374 |
| August 08, 2025 | 205.72 | 203.27 | 203.27 | 206.26 | 201.61 | 68,064 |
| August 07, 2025 | 205.13 | 205.72 | 205.72 | 208.75 | 200.05 | 208,906 |
| August 06, 2025 | 206 | 204.46 | 204.46 | 206 | 201.77 | 139,035 |
| August 05, 2025 | 208.68 | 206.83 | 206.83 | 211.44 | 205.25 | 197,448 |
| August 04, 2025 | 205.7 | 207.75 | 207.75 | 209.82 | 203.3 | 161,324 |
| August 01, 2025 | 210 | 205.7 | 205.7 | 213.8 | 203.55 | 314,789 |
| July 31, 2025 | 208 | 209.64 | 209.64 | 211.52 | 204.12 | 183,933 |
| July 30, 2025 | 207.55 | 209.91 | 209.91 | 213.85 | 207.21 | 258,357 |
| July 29, 2025 | 209.63 | 209.36 | 209.36 | 214.35 | 207.11 | 391,577 |
| July 28, 2025 | 208.5 | 209.63 | 209.63 | 216.99 | 206.11 | 1.16M |
| July 25, 2025 | 204 | 207.55 | 207.55 | 209.5 | 199.58 | 456,490 |
| July 24, 2025 | 208.5 | 204.86 | 204.86 | 209.7 | 203.1 | 390,094 |
| July 23, 2025 | 194 | 207.32 | 207.32 | 212 | 194 | 2.85M |
| July 22, 2025 | 195 | 193.24 | 193.24 | 196.03 | 192.55 | 90,860 |
| July 21, 2025 | 195.72 | 196.33 | 196.33 | 200.27 | 195.5 | 133,787 |
| July 18, 2025 | 197.53 | 195.71 | 195.71 | 199.45 | 191.41 | 204,236 |
| July 17, 2025 | 199 | 195.96 | 195.96 | 201.85 | 195.01 | 199,173 |
| July 16, 2025 | 193.9 | 199.09 | 199.09 | 203.69 | 191.38 | 721,475 |
| July 15, 2025 | 184.5 | 191.61 | 191.61 | 194.4 | 184.49 | 375,846 |
| July 14, 2025 | 183.38 | 183.53 | 183.53 | 187.59 | 181.11 | 188,858 |
| July 11, 2025 | 184.02 | 182.19 | 182.19 | 185.49 | 181.64 | 84,236 |
| July 10, 2025 | 184.9 | 185.11 | 185.11 | 186.5 | 182.5 | 79,407 |
| July 09, 2025 | 185.67 | 183.85 | 183.85 | 186.5 | 183.36 | 68,029 |
| July 08, 2025 | 186.5 | 185.67 | 185.67 | 188.5 | 183.39 | 73,779 |
| July 07, 2025 | 186.98 | 186.63 | 186.63 | 189 | 183.15 | 111,002 |
| July 04, 2025 | 186.99 | 186.15 | 186.15 | 187.37 | 185 | 64,745 |
| July 03, 2025 | 184.35 | 186.31 | 186.31 | 187.44 | 182.84 | 140,178 |
| July 02, 2025 | 184.2 | 183.56 | 183.56 | 185 | 182.75 | 54,255 |
| July 01, 2025 | 186.6 | 184.2 | 184.2 | 187.87 | 182.5 | 120,896 |
| June 30, 2025 | 182.4 | 185.61 | 185.61 | 188 | 181.31 | 127,377 |
| June 27, 2025 | 184.89 | 182.46 | 182.46 | 185.62 | 181.1 | 205,274 |
| June 26, 2025 | 183.32 | 182.94 | 182.94 | 186.33 | 182.42 | 47,111 |
| June 25, 2025 | 181.5 | 183.32 | 183.32 | 184.14 | 181.02 | 90,423 |
| June 24, 2025 | 181.29 | 180.62 | 180.62 | 183.8 | 180.2 | 92,404 |
| June 23, 2025 | 181.4 | 180.58 | 180.58 | 183.53 | 180 | 82,796 |
| June 20, 2025 | 179.6 | 183.06 | 183.06 | 184.49 | 179.6 | 63,844 |
| June 19, 2025 | 185.85 | 181.42 | 181.42 | 186.45 | 180.11 | 154,748 |
| June 18, 2025 | 185 | 183.99 | 183.99 | 187.86 | 182.1 | 95,834 |
| June 17, 2025 | 182.9 | 185.31 | 185.31 | 190.49 | 180.57 | 423,072 |
| June 16, 2025 | 181.01 | 181.79 | 181.79 | 182.91 | 177.25 | 121,232 |
| June 13, 2025 | 179 | 180.06 | 180.06 | 182.3 | 178 | 80,326 |
| June 12, 2025 | 185.9 | 181.78 | 181.78 | 186.5 | 181 | 88,521 |
| June 11, 2025 | 184.3 | 184.65 | 184.65 | 186.8 | 182.48 | 167,716 |
| June 10, 2025 | 185 | 182.4 | 182.4 | 187.44 | 181.11 | 181,724 |
| June 09, 2025 | 180.2 | 184.08 | 184.08 | 185 | 180.2 | 369,907 |
| June 06, 2025 | 180 | 181 | 181 | 185 | 179.88 | 196,490 |
| June 05, 2025 | 183.5 | 180.67 | 180.67 | 185.26 | 180 | 187,610 |
| June 04, 2025 | 186.8 | 183.17 | 183.17 | 188.01 | 182.5 | 178,208 |
| June 03, 2025 | 183.65 | 186.01 | 186.01 | 189.19 | 183.65 | 130,113 |
| June 02, 2025 | 186 | 183.65 | 183.65 | 187.85 | 182.64 | 271,917 |
| May 30, 2025 | 187.5 | 187.5 | 187.5 | 191 | 186.3 | 317,458 |
| May 29, 2025 | 201.7 | 197.02 | 197.02 | 204.5 | 195 | 139,340 |
| May 28, 2025 | 199.2 | 199.46 | 199.46 | 202.08 | 197.23 | 114,930 |
| May 27, 2025 | 202 | 200.11 | 200.11 | 202.5 | 199.24 | 59,073 |
| May 26, 2025 | 202.6 | 201.23 | 201.23 | 204.99 | 200.62 | 77,321 |