207.00
-1.23(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 208 | 206.41 | 206.41 | 219.8 | 203.01 | 6,050 |
| August 14, 2025 | 212.84 | 208.23 | 208.23 | 218.97 | 205.1 | 5,846 |
| August 13, 2025 | 213 | 211.75 | 211.75 | 213.5 | 205.61 | 10,238 |
| August 12, 2025 | 218.02 | 213.42 | 213.42 | 218.84 | 208.42 | 1,389 |
| August 11, 2025 | 212.18 | 216.01 | 216.01 | 217.99 | 212.06 | 4,902 |
| August 08, 2025 | 212 | 214.99 | 214.99 | 219.17 | 212 | 8,162 |
| August 07, 2025 | 218 | 214.8 | 214.8 | 224 | 212.5 | 12,927 |
| August 06, 2025 | 219.64 | 221.18 | 221.18 | 223.9 | 217.04 | 2,168 |
| August 05, 2025 | 220.01 | 219.3 | 219.3 | 224 | 211.2 | 12,657 |
| August 04, 2025 | 224.99 | 219.44 | 219.44 | 224.99 | 212.53 | 3,854 |
| August 01, 2025 | 214 | 219.69 | 219.69 | 224.86 | 214 | 2,808 |
| July 31, 2025 | 224 | 218.22 | 218.22 | 227.37 | 215.01 | 6,429 |
| July 30, 2025 | 227.72 | 226.3 | 226.3 | 228.88 | 223.9 | 3,758 |
| July 29, 2025 | 217.28 | 226.98 | 226.98 | 230 | 217.28 | 4,696 |
| July 28, 2025 | 216 | 221.43 | 221.43 | 226.7 | 216 | 4,240 |
| July 25, 2025 | 227 | 217.77 | 217.77 | 231.19 | 213.52 | 7,980 |
| July 24, 2025 | 229.23 | 226.66 | 226.66 | 234.74 | 225.1 | 7,631 |
| July 23, 2025 | 235.5 | 229 | 229 | 236.38 | 227.01 | 10,509 |
| July 22, 2025 | 233.83 | 233.96 | 233.96 | 244.02 | 231.92 | 38,833 |
| July 21, 2025 | 236.28 | 232.81 | 232.81 | 237 | 230.97 | 4,131 |
| July 18, 2025 | 236.23 | 236.41 | 236.41 | 239.4 | 232.42 | 6,618 |
| July 17, 2025 | 237.11 | 234.9 | 234.9 | 239.06 | 230 | 11,021 |
| July 16, 2025 | 236 | 235.97 | 235.97 | 239 | 233.9 | 6,763 |
| July 15, 2025 | 231 | 233.04 | 233.04 | 238 | 231 | 9,600 |
| July 14, 2025 | 236.4 | 233.01 | 233.01 | 238.03 | 229.51 | 7,919 |
| July 11, 2025 | 238 | 235.93 | 235.93 | 238 | 233.42 | 14,727 |
| July 10, 2025 | 238 | 238.49 | 238.49 | 242 | 235 | 4,437 |
| July 09, 2025 | 234.05 | 238.69 | 238.69 | 240.54 | 234.05 | 2,965 |
| July 08, 2025 | 240 | 237.73 | 237.73 | 244.9 | 234.97 | 13,177 |
| July 07, 2025 | 233.49 | 238.14 | 238.14 | 241.85 | 233.49 | 10,071 |
| July 04, 2025 | 238.91 | 233.83 | 233.83 | 241.19 | 233 | 8,183 |
| July 03, 2025 | 236.65 | 239.36 | 239.36 | 242 | 229.22 | 42,942 |
| July 02, 2025 | 241.39 | 237.76 | 237.76 | 241.39 | 236.05 | 21,558 |
| July 01, 2025 | 238.57 | 238.35 | 238.35 | 239.13 | 233 | 11,259 |
| June 30, 2025 | 246 | 236.13 | 236.13 | 246 | 232.41 | 23,634 |
| June 27, 2025 | 233 | 242.06 | 242.06 | 251.51 | 233 | 49,641 |
| June 26, 2025 | 243.31 | 237.41 | 237.41 | 245.01 | 232.3 | 29,708 |
| June 25, 2025 | 236.49 | 236.17 | 236.17 | 239.06 | 233.16 | 2,629 |
| June 24, 2025 | 236.67 | 236.57 | 236.57 | 244 | 231.1 | 9,717 |
| June 23, 2025 | 232 | 235.5 | 235.5 | 239 | 223.65 | 41,850 |
| June 20, 2025 | 231.91 | 229.14 | 229.14 | 235 | 226.3 | 7,497 |
| June 19, 2025 | 234.64 | 228.08 | 228.08 | 237.98 | 225.52 | 5,558 |
| June 18, 2025 | 238.65 | 235.76 | 235.76 | 238.65 | 230.06 | 25,471 |
| June 17, 2025 | 244 | 234.37 | 234.37 | 246 | 232.07 | 10,041 |
| June 16, 2025 | 239.28 | 233.51 | 233.51 | 241.85 | 232 | 3,874 |
| June 13, 2025 | 233.7 | 236.67 | 236.67 | 242 | 231.68 | 5,512 |
| June 12, 2025 | 241.38 | 235.46 | 235.46 | 245.99 | 232 | 23,332 |
| June 11, 2025 | 245.29 | 238.73 | 238.73 | 245.29 | 238.1 | 10,345 |
| June 10, 2025 | 239.9 | 241.74 | 241.74 | 246.89 | 237.68 | 19,394 |
| June 09, 2025 | 241.5 | 238.21 | 238.21 | 243.26 | 236.71 | 11,925 |
| June 06, 2025 | 244.82 | 243.53 | 243.53 | 244.82 | 233.05 | 16,030 |
| June 05, 2025 | 245.99 | 242.63 | 242.63 | 247.01 | 241.2 | 6,896 |
| June 04, 2025 | 248.29 | 243.02 | 243.02 | 249.96 | 242.01 | 6,245 |
| June 03, 2025 | 244.08 | 248.12 | 248.12 | 251.99 | 244.01 | 10,783 |
| June 02, 2025 | 249.96 | 245.98 | 245.98 | 252 | 237.5 | 34,985 |
| May 30, 2025 | 247.73 | 249.57 | 249.57 | 255.99 | 242 | 20,423 |
| May 29, 2025 | 250.69 | 246.88 | 246.88 | 251.9 | 245.22 | 5,144 |
| May 28, 2025 | 249.82 | 244.12 | 244.12 | 250.1 | 242.11 | 10,833 |
| May 27, 2025 | 250.05 | 245.53 | 245.53 | 255.9 | 241.1 | 19,240 |
| May 26, 2025 | 254.11 | 249.37 | 249.37 | 254.11 | 246.75 | 20,189 |