216.51
-3.67(-1.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 219.9 | 216.51 | 216.51 | 219.9 | 214.59 | 145,165 |
| September 04, 2025 | 220.72 | 220.18 | 220.18 | 223 | 218.1 | 132,495 |
| September 03, 2025 | 218.92 | 220.72 | 220.72 | 221.5 | 217.51 | 130,661 |
| September 02, 2025 | 216 | 219.59 | 219.59 | 221.09 | 213.63 | 225,057 |
| September 01, 2025 | 205.3 | 218.09 | 218.09 | 227 | 204.6 | 1.94M |
| August 29, 2025 | 212.1 | 204.26 | 204.26 | 212.7 | 202.1 | 219,628 |
| August 28, 2025 | 206.1 | 211.24 | 211.24 | 215.75 | 203 | 1.13M |
| August 26, 2025 | 215.16 | 207.71 | 207.71 | 217.15 | 204.1 | 316,329 |
| August 25, 2025 | 217.11 | 215.66 | 215.66 | 218.94 | 215.5 | 99,709 |
| August 22, 2025 | 219.62 | 217.43 | 217.43 | 219.8 | 216.77 | 105,365 |
| August 21, 2025 | 224.49 | 219.62 | 219.62 | 225.59 | 217.39 | 181,110 |
| August 20, 2025 | 222.5 | 224.5 | 224.5 | 225.75 | 220.48 | 131,490 |
| August 19, 2025 | 222.2 | 222.27 | 222.27 | 224 | 220.2 | 89,952 |
| August 18, 2025 | 220 | 221.16 | 221.16 | 224.28 | 216.51 | 237,426 |
| August 14, 2025 | 217.97 | 213.33 | 213.33 | 218.49 | 212.4 | 197,561 |
| August 13, 2025 | 219.1 | 216.95 | 216.95 | 221.62 | 216 | 131,349 |
| August 12, 2025 | 222 | 216.63 | 216.63 | 223.5 | 215 | 162,784 |
| August 11, 2025 | 220 | 221.18 | 221.18 | 222.2 | 216.5 | 197,750 |
| August 08, 2025 | 218.25 | 220.64 | 220.64 | 222.99 | 217.9 | 162,739 |
| August 07, 2025 | 219.99 | 218.18 | 218.18 | 221.8 | 213.87 | 247,084 |
| August 06, 2025 | 225.31 | 220.64 | 220.64 | 229.24 | 219.5 | 444,004 |
| August 05, 2025 | 228.75 | 220.31 | 220.31 | 229.89 | 220 | 275,094 |
| August 04, 2025 | 224.32 | 228.39 | 228.39 | 229.28 | 223.19 | 154,818 |
| August 01, 2025 | 226 | 224.32 | 224.32 | 231.5 | 223 | 226,178 |
| July 31, 2025 | 228 | 227.72 | 227.72 | 231.5 | 224.87 | 284,888 |
| July 30, 2025 | 234 | 235.15 | 235.15 | 237.25 | 232 | 115,481 |
| July 29, 2025 | 234 | 234.46 | 234.46 | 235.33 | 229.54 | 120,406 |
| July 28, 2025 | 231.7 | 233.81 | 233.81 | 239 | 230.31 | 199,645 |
| July 25, 2025 | 242 | 232.88 | 232.88 | 242.3 | 230.78 | 204,528 |
| July 24, 2025 | 242 | 241.01 | 241.01 | 242.99 | 238.9 | 145,343 |
| July 23, 2025 | 236.44 | 241.13 | 241.13 | 241.95 | 235 | 232,452 |
| July 22, 2025 | 239.81 | 235.85 | 235.85 | 242.85 | 235.32 | 167,667 |
| July 21, 2025 | 246.38 | 239.66 | 239.66 | 247.06 | 238.5 | 224,451 |
| July 18, 2025 | 243.65 | 246.38 | 246.38 | 248 | 242.5 | 347,789 |
| July 17, 2025 | 241.75 | 243.48 | 243.48 | 244.9 | 240.48 | 257,026 |
| July 16, 2025 | 239.8 | 241.65 | 241.65 | 244.43 | 239.06 | 177,494 |
| July 15, 2025 | 235.96 | 239.97 | 239.97 | 241.27 | 235.96 | 202,756 |
| July 14, 2025 | 235 | 235.96 | 235.96 | 239.75 | 234.15 | 164,877 |
| July 11, 2025 | 240 | 236.74 | 236.74 | 244 | 235.1 | 254,073 |
| July 10, 2025 | 239 | 241.37 | 241.37 | 244.58 | 238.25 | 270,650 |
| July 09, 2025 | 235.5 | 239.44 | 239.44 | 241 | 235.5 | 248,114 |
| July 08, 2025 | 238 | 238.27 | 238.27 | 241.75 | 232.66 | 373,672 |
| July 07, 2025 | 238.19 | 235.75 | 235.75 | 242.35 | 232.2 | 254,348 |
| July 04, 2025 | 237.34 | 238.13 | 238.13 | 239.48 | 235.36 | 141,405 |
| July 03, 2025 | 236.8 | 237.34 | 237.34 | 238.75 | 234.11 | 128,080 |
| July 02, 2025 | 237.01 | 235.94 | 235.94 | 238.5 | 232.65 | 183,980 |
| July 01, 2025 | 238.7 | 236.37 | 236.37 | 239.75 | 235.2 | 195,900 |
| June 30, 2025 | 238.2 | 238.6 | 238.6 | 240.2 | 237.15 | 163,443 |
| June 27, 2025 | 239.7 | 237.15 | 237.15 | 241.15 | 236.6 | 454,125 |
| June 26, 2025 | 241.4 | 238.5 | 238.5 | 242.6 | 237.45 | 222,744 |
| June 25, 2025 | 235.9 | 240.3 | 240.3 | 241.6 | 235 | 329,837 |
| June 24, 2025 | 233.9 | 233.8 | 233.8 | 239.35 | 232.85 | 212,407 |
| June 23, 2025 | 231.2 | 231 | 231 | 234.35 | 228.95 | 475,201 |
| June 20, 2025 | 230 | 233.3 | 233.3 | 236 | 229.7 | 253,754 |
| June 19, 2025 | 239 | 233.9 | 233.9 | 239.7 | 231.7 | 342,109 |
| June 18, 2025 | 241 | 237.8 | 237.8 | 242.3 | 236 | 286,429 |
| June 17, 2025 | 246 | 240.4 | 240.4 | 252.8 | 239.9 | 336,519 |
| June 16, 2025 | 252.8 | 246 | 246 | 253.25 | 240.6 | 556,848 |
| June 13, 2025 | 250 | 251.45 | 251.45 | 253.15 | 245.05 | 388,058 |
| June 12, 2025 | 262.5 | 255.5 | 255.5 | 265 | 254 | 490,400 |