182.23
-0.88(-0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 184.45 | 182.23 | 182.23 | 187.21 | 180.8 | 2,969 |
| August 21, 2025 | 183.5 | 183.11 | 183.11 | 183.99 | 178.2 | 3,679 |
| August 20, 2025 | 181.77 | 183.27 | 183.27 | 184.5 | 179.99 | 2,637 |
| August 19, 2025 | 175 | 177.25 | 177.25 | 189 | 170.04 | 7,188 |
| August 18, 2025 | 173.65 | 173.48 | 173.48 | 176.1 | 172.22 | 1,114 |
| August 14, 2025 | 175.62 | 173.66 | 173.66 | 178.63 | 171.56 | 4,276 |
| August 13, 2025 | 178.5 | 172.76 | 172.16 | 178.7 | 171.1 | 7,403 |
| August 12, 2025 | 171.29 | 170.68 | 170.09 | 179.39 | 168.1 | 7,259 |
| August 11, 2025 | 182 | 170.04 | 169.45 | 183.4 | 168.13 | 15,640 |
| August 08, 2025 | 190.85 | 181.91 | 181.28 | 190.85 | 178.2 | 5,027 |
| August 07, 2025 | 190 | 189.05 | 188.39 | 190.3 | 180.36 | 6,953 |
| August 06, 2025 | 196.27 | 189.45 | 189.45 | 197.99 | 188 | 2,041 |
| August 05, 2025 | 194.6 | 195.95 | 195.95 | 198.75 | 189.06 | 2,924 |
| August 04, 2025 | 195 | 188.28 | 188.28 | 195 | 186.12 | 6,155 |
| August 01, 2025 | 192 | 191.12 | 191.12 | 198.9 | 190 | 5,769 |
| July 31, 2025 | 195.22 | 190.96 | 190.96 | 198.49 | 187 | 8,310 |
| July 30, 2025 | 202.9 | 199.38 | 199.38 | 202.9 | 197.68 | 1,268 |
| July 29, 2025 | 201 | 197.69 | 197.69 | 201 | 197.21 | 1,800 |
| July 28, 2025 | 205.5 | 197.73 | 197.73 | 205.5 | 197 | 5,417 |
| July 25, 2025 | 205.69 | 200.5 | 200.5 | 208 | 200.03 | 5,612 |
| July 24, 2025 | 207 | 207.29 | 207.29 | 209.02 | 200.25 | 11,404 |
| July 23, 2025 | 197.9 | 205.7 | 205.7 | 207.8 | 194.05 | 21,253 |
| July 22, 2025 | 199.71 | 196.85 | 196.85 | 202.1 | 196.05 | 5,303 |
| July 21, 2025 | 199.99 | 198.51 | 198.51 | 199.99 | 198 | 2,911 |
| July 18, 2025 | 201.99 | 199.04 | 199.04 | 203.05 | 198 | 4,497 |
| July 17, 2025 | 206.95 | 200.11 | 200.11 | 206.95 | 198 | 18,312 |
| July 16, 2025 | 204.7 | 203.5 | 203.5 | 208 | 202 | 3,660 |
| July 15, 2025 | 206.77 | 202.24 | 202.24 | 208 | 200.25 | 3,962 |
| July 14, 2025 | 209 | 205.06 | 205.06 | 211.99 | 202.3 | 3,253 |
| July 11, 2025 | 208.95 | 207.76 | 207.76 | 208.97 | 203.44 | 2,532 |
| July 10, 2025 | 205.46 | 207.23 | 207.23 | 207.95 | 204 | 2,193 |
| July 09, 2025 | 207.4 | 203.3 | 203.3 | 207.8 | 202.7 | 5,292 |
| July 08, 2025 | 205 | 205.26 | 205.26 | 211.32 | 202.52 | 7,252 |
| July 07, 2025 | 212.4 | 203.08 | 203.08 | 212.4 | 202.6 | 6,906 |
| July 04, 2025 | 207.76 | 210.65 | 210.65 | 217.05 | 206.6 | 19,612 |
| July 03, 2025 | 202.22 | 205.7 | 205.7 | 207.9 | 199.26 | 8,674 |
| July 02, 2025 | 204.89 | 202.44 | 202.44 | 204.89 | 199.1 | 5,009 |
| July 01, 2025 | 204 | 200.75 | 200.75 | 207.38 | 200.25 | 7,118 |
| June 30, 2025 | 209 | 205.12 | 205.12 | 209.89 | 202 | 5,793 |
| June 27, 2025 | 203.36 | 206.91 | 206.91 | 209.8 | 203.36 | 12,663 |
| June 26, 2025 | 200.21 | 205.05 | 205.05 | 206.39 | 200.21 | 5,470 |
| June 25, 2025 | 207.8 | 200.22 | 200.22 | 208.27 | 199 | 14,418 |
| June 24, 2025 | 204.5 | 206.21 | 206.21 | 208.88 | 201.83 | 11,519 |
| June 23, 2025 | 202.99 | 203.06 | 203.06 | 206.39 | 199 | 2,475 |
| June 20, 2025 | 214 | 200.78 | 200.78 | 214 | 199.39 | 3,696 |
| June 19, 2025 | 210.65 | 202.08 | 202.08 | 210.66 | 200.42 | 7,861 |
| June 18, 2025 | 214.45 | 209.13 | 209.13 | 214.45 | 207.62 | 2,895 |
| June 17, 2025 | 207.95 | 211.49 | 211.49 | 214 | 205.28 | 12,800 |
| June 16, 2025 | 207.1 | 207.17 | 207.17 | 212.89 | 206.21 | 5,146 |
| June 13, 2025 | 206.16 | 208.63 | 208.63 | 211.7 | 200.6 | 9,009 |
| June 12, 2025 | 208.99 | 206.16 | 206.16 | 213.9 | 202.02 | 8,011 |
| June 11, 2025 | 210 | 210.99 | 210.99 | 214.07 | 208.57 | 5,921 |
| June 10, 2025 | 211.95 | 209.26 | 209.26 | 214.6 | 207.5 | 10,612 |
| June 09, 2025 | 210 | 210.39 | 210.39 | 217.25 | 207.19 | 10,209 |
| June 06, 2025 | 216.5 | 211.42 | 211.42 | 223.99 | 207.1 | 13,731 |
| June 05, 2025 | 216.03 | 215.88 | 215.88 | 220 | 214.1 | 5,865 |
| June 04, 2025 | 223 | 213.43 | 213.43 | 229.5 | 211 | 18,293 |
| June 03, 2025 | 222.99 | 223.43 | 223.43 | 228 | 221 | 8,833 |
| June 02, 2025 | 220.95 | 224.16 | 224.16 | 232.49 | 218.5 | 20,338 |
| May 30, 2025 | 220.2 | 221.13 | 221.13 | 227.73 | 216.35 | 32,670 |