178.24
-3.59(-1.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 180 | 178.24 | 178.24 | 184 | 172.73 | 132,156 |
| August 14, 2025 | 187.5 | 181.83 | 181.83 | 187.5 | 180.2 | 33,733 |
| August 13, 2025 | 185.25 | 185.68 | 185.68 | 189.5 | 184.35 | 39,222 |
| August 12, 2025 | 183.7 | 184.47 | 184.47 | 189.9 | 182.2 | 63,003 |
| August 11, 2025 | 184 | 183.58 | 183.58 | 185 | 177 | 140,197 |
| August 08, 2025 | 186.5 | 182.51 | 182.51 | 187.4 | 182 | 56,296 |
| August 07, 2025 | 185 | 183.59 | 183.59 | 190 | 182 | 63,706 |
| August 06, 2025 | 190.9 | 183.9 | 183.9 | 192.96 | 182 | 52,360 |
| August 05, 2025 | 193.9 | 187.77 | 187.77 | 194.99 | 186.15 | 64,316 |
| August 04, 2025 | 195 | 192.02 | 192.02 | 197 | 190 | 47,495 |
| August 01, 2025 | 197.25 | 194.02 | 194.02 | 201.5 | 193 | 58,692 |
| July 31, 2025 | 199.9 | 198.99 | 198.99 | 203.4 | 195 | 77,114 |
| July 30, 2025 | 201 | 202.02 | 202.02 | 204.65 | 196.1 | 54,444 |
| July 29, 2025 | 195.05 | 199.84 | 199.84 | 202.87 | 193 | 119,802 |
| July 28, 2025 | 206.9 | 198.08 | 198.08 | 208 | 196.1 | 79,254 |
| July 25, 2025 | 208 | 205.4 | 205.4 | 210.3 | 200 | 176,350 |
| July 24, 2025 | 208.18 | 207.88 | 207.88 | 209.37 | 205 | 93,449 |
| July 23, 2025 | 209.99 | 207.18 | 207.18 | 212.9 | 205 | 89,518 |
| July 22, 2025 | 213 | 209.99 | 209.99 | 215.67 | 209 | 60,031 |
| July 21, 2025 | 212.15 | 211.73 | 211.73 | 218 | 208.55 | 101,644 |
| July 18, 2025 | 215.1 | 214.6 | 214.6 | 218 | 212.05 | 72,540 |
| July 17, 2025 | 224.3 | 216.66 | 216.66 | 224.3 | 216 | 103,256 |
| July 16, 2025 | 216.95 | 225.4 | 225.4 | 225.81 | 216.95 | 273,016 |
| July 15, 2025 | 204.01 | 215.06 | 215.06 | 215.06 | 204.01 | 184,181 |
| July 14, 2025 | 210.1 | 204.82 | 204.82 | 213.5 | 203 | 171,046 |
| July 11, 2025 | 212.4 | 212.13 | 212.13 | 214.44 | 210.11 | 62,982 |
| July 10, 2025 | 218.9 | 211.55 | 211.55 | 218.9 | 210.8 | 92,353 |
| July 09, 2025 | 211.63 | 215.77 | 215.77 | 218 | 211 | 39,669 |
| July 08, 2025 | 217.8 | 211.63 | 211.63 | 218.75 | 209.55 | 128,141 |
| July 07, 2025 | 226.7 | 215.77 | 215.77 | 227 | 214 | 145,018 |
| July 04, 2025 | 228.95 | 223.61 | 223.61 | 229 | 222.1 | 50,943 |
| July 03, 2025 | 226 | 224.81 | 224.81 | 229 | 222.5 | 84,421 |
| July 02, 2025 | 227.06 | 225.44 | 225.44 | 228.5 | 221.15 | 77,238 |
| July 01, 2025 | 227.88 | 227.06 | 227.06 | 228.5 | 221 | 90,071 |
| June 30, 2025 | 229.95 | 225.62 | 225.62 | 232 | 220.05 | 125,527 |
| June 27, 2025 | 230.02 | 229.35 | 229.35 | 232.9 | 226 | 85,340 |
| June 26, 2025 | 230.5 | 229.77 | 229.77 | 233.98 | 225.1 | 126,266 |
| June 25, 2025 | 230.99 | 230.07 | 230.07 | 234.95 | 228.9 | 111,632 |
| June 24, 2025 | 234.3 | 230.11 | 230.11 | 235 | 227.9 | 185,493 |
| June 23, 2025 | 221.51 | 232.5 | 232.5 | 235.17 | 216.32 | 230,805 |
| June 20, 2025 | 218.6 | 225.49 | 225.49 | 230.5 | 215.65 | 115,666 |
| June 19, 2025 | 228.9 | 222.68 | 222.68 | 232.95 | 217.94 | 186,244 |
| June 18, 2025 | 233.95 | 229.42 | 229.42 | 236.9 | 225.65 | 185,596 |
| June 17, 2025 | 233 | 230.59 | 230.59 | 242.1 | 230.52 | 199,676 |
| June 16, 2025 | 241.6 | 242.66 | 242.66 | 246.84 | 230.3 | 1.12M |
| June 13, 2025 | 250 | 241.77 | 241.77 | 255.5 | 235.1 | 1.7M |
| June 12, 2025 | 263.65 | 258.4 | 258.4 | 269.45 | 256.65 | 1.12M |
| June 11, 2025 | 266.3 | 263.6 | 263.6 | 272.39 | 259.4 | 1.51M |
| June 10, 2025 | 264.3 | 265.8 | 265.8 | 277.75 | 262.61 | 1.49M |
| June 09, 2025 | 253.7 | 262.47 | 262.47 | 266 | 253.7 | 1.18M |
| June 06, 2025 | 239.14 | 251.07 | 251.07 | 263.23 | 239.14 | 2.86M |
| June 05, 2025 | 238.55 | 237.68 | 237.68 | 245.01 | 236.15 | 1.02M |
| June 04, 2025 | 223 | 237.07 | 237.07 | 239.4 | 223 | 1.23M |
| June 03, 2025 | 232.45 | 223.22 | 223.22 | 232.75 | 221.5 | 635,331 |
| June 02, 2025 | 236.89 | 230.72 | 230.72 | 239.23 | 228.5 | 733,297 |
| May 30, 2025 | 218.35 | 235.32 | 235.32 | 239 | 217.4 | 3.23M |
| May 29, 2025 | 216.2 | 217.28 | 217.28 | 221 | 215.13 | 442,534 |
| May 28, 2025 | 214.4 | 214.85 | 214.85 | 220.01 | 211.83 | 693,025 |
| May 27, 2025 | 209.65 | 213.47 | 213.47 | 217.7 | 207.2 | 598,384 |
| May 26, 2025 | 203.35 | 208.94 | 208.94 | 213.7 | 201.97 | 634,607 |