200.31
-2.4(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 202.94 | 202.71 | 202.71 | 204.71 | 200.99 | 8,096 |
| September 04, 2025 | 204.05 | 202.33 | 202.33 | 207.06 | 201.1 | 9,583 |
| September 03, 2025 | 200.47 | 201.04 | 201.04 | 205.49 | 200.25 | 17,896 |
| September 02, 2025 | 202.78 | 200.48 | 200.48 | 204 | 200.2 | 9,260 |
| September 01, 2025 | 204 | 201.64 | 201.64 | 204 | 200.5 | 2,350 |
| August 29, 2025 | 201.25 | 201.87 | 201.87 | 204.6 | 200.02 | 13,954 |
| August 28, 2025 | 205.45 | 203.21 | 203.21 | 206 | 202 | 3,040 |
| August 26, 2025 | 203.15 | 202.39 | 202.39 | 205.56 | 201.99 | 4,660 |
| August 25, 2025 | 207.99 | 204.17 | 204.17 | 208 | 203.41 | 6,309 |
| August 22, 2025 | 207.5 | 205.77 | 205.77 | 207.99 | 204.61 | 5,106 |
| August 21, 2025 | 207.99 | 205.29 | 204.69 | 208.98 | 203.3 | 14,276 |
| August 20, 2025 | 210 | 205.87 | 205.27 | 210 | 204.05 | 5,625 |
| August 19, 2025 | 206.14 | 206.03 | 205.43 | 208.49 | 203.43 | 8,412 |
| August 18, 2025 | 209 | 204.14 | 204.14 | 216.59 | 203.16 | 19,908 |
| August 14, 2025 | 204.01 | 204.21 | 204.21 | 207.3 | 204 | 8,802 |
| August 13, 2025 | 205 | 204.09 | 204.09 | 205 | 200.68 | 24,141 |
| August 12, 2025 | 208 | 208.54 | 208.54 | 212.3 | 207.01 | 9,227 |
| August 11, 2025 | 206.68 | 208.37 | 208.37 | 210.99 | 201.31 | 17,527 |
| August 08, 2025 | 205 | 201.05 | 201.05 | 207.09 | 197.15 | 32,188 |
| August 07, 2025 | 208 | 204.85 | 204.85 | 208 | 202.09 | 11,070 |
| August 06, 2025 | 206.8 | 202.06 | 202.06 | 212.41 | 200.65 | 17,236 |
| August 05, 2025 | 211 | 208.62 | 208.62 | 211 | 207.05 | 2,994 |
| August 04, 2025 | 209.9 | 208.98 | 208.98 | 209.9 | 205 | 8,954 |
| August 01, 2025 | 211.78 | 206.5 | 206.5 | 213.59 | 204.25 | 11,423 |
| July 31, 2025 | 209.99 | 209.62 | 209.62 | 212.35 | 207.14 | 12,009 |
| July 30, 2025 | 210.22 | 210.73 | 210.73 | 215.09 | 209 | 9,528 |
| July 29, 2025 | 213.44 | 208.33 | 208.33 | 215.37 | 203.98 | 32,653 |
| July 28, 2025 | 218.11 | 213.7 | 213.7 | 219.59 | 213.2 | 9,308 |
| July 25, 2025 | 223 | 217.52 | 217.52 | 223 | 214.3 | 14,895 |
| July 24, 2025 | 225 | 221.07 | 221.07 | 225.41 | 220.02 | 10,304 |
| July 23, 2025 | 227 | 223.42 | 223.42 | 227 | 222.4 | 7,241 |
| July 22, 2025 | 226.06 | 223.93 | 223.93 | 229.66 | 223.5 | 10,915 |
| July 21, 2025 | 224.31 | 226.06 | 226.06 | 227.25 | 222.71 | 8,590 |
| July 18, 2025 | 228.25 | 224.36 | 224.36 | 229.63 | 223.21 | 14,518 |
| July 17, 2025 | 231.7 | 228.77 | 228.77 | 231.7 | 225.53 | 12,114 |
| July 16, 2025 | 227 | 228.35 | 228.35 | 229 | 223.55 | 10,635 |
| July 15, 2025 | 228.89 | 224.14 | 224.14 | 228.89 | 221.15 | 16,388 |
| July 14, 2025 | 225 | 223.6 | 223.6 | 227.53 | 222.6 | 11,838 |
| July 11, 2025 | 229 | 224.65 | 224.65 | 229.99 | 224 | 19,065 |
| July 10, 2025 | 233.8 | 226.95 | 226.95 | 238 | 226 | 28,780 |
| July 09, 2025 | 232 | 228.47 | 228.47 | 232.9 | 227 | 18,970 |
| July 08, 2025 | 230.29 | 228.96 | 228.96 | 232.95 | 226.78 | 14,430 |
| July 07, 2025 | 224.1 | 230.29 | 230.29 | 239.17 | 223.08 | 72,471 |
| July 04, 2025 | 229 | 224.49 | 224.49 | 229 | 223.71 | 6,804 |
| July 03, 2025 | 230.25 | 223.89 | 223.89 | 230.25 | 223.08 | 11,661 |
| July 02, 2025 | 230.82 | 225.63 | 225.63 | 233.77 | 225 | 12,064 |
| July 01, 2025 | 221.19 | 230.82 | 230.82 | 232.26 | 221.19 | 25,007 |
| June 30, 2025 | 223.75 | 221.2 | 221.2 | 224.47 | 220.05 | 17,954 |
| June 27, 2025 | 229 | 222.62 | 222.62 | 229.39 | 221.1 | 26,963 |
| June 26, 2025 | 231 | 226.4 | 226.4 | 231.99 | 225.02 | 24,127 |
| June 25, 2025 | 232 | 227.95 | 227.95 | 234.69 | 227.5 | 20,748 |
| June 24, 2025 | 231.1 | 228.45 | 228.45 | 232.99 | 226.5 | 37,745 |
| June 23, 2025 | 239.65 | 227.19 | 227.19 | 239.65 | 225.36 | 88,540 |
| June 20, 2025 | 232.9 | 234.57 | 234.57 | 249.6 | 231.99 | 182,562 |
| June 19, 2025 | 218.66 | 230.15 | 230.15 | 244.88 | 218.66 | 339,141 |
| June 18, 2025 | 234.77 | 220.29 | 220.29 | 234.77 | 217.9 | 89,085 |
| June 17, 2025 | 254 | 236.4 | 236.4 | 256.3 | 229 | 740,252 |
| June 16, 2025 | 206 | 243.99 | 243.99 | 243.99 | 202 | 1.07M |
| June 13, 2025 | 205.15 | 203.33 | 203.33 | 208.5 | 202.5 | 20,739 |
| June 12, 2025 | 204.8 | 206.21 | 206.21 | 211.8 | 203.4 | 64,065 |