222.45
+0.84(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 239.69 | 222.45 | 222.45 | 239.69 | 206.77 | 1,074 |
| August 14, 2025 | 215 | 221.61 | 221.61 | 238 | 215 | 218 |
| August 13, 2025 | 240 | 218.83 | 218.83 | 240 | 212 | 2,492 |
| August 12, 2025 | 228.85 | 226.67 | 226.67 | 232.99 | 220.01 | 140 |
| August 11, 2025 | 210.51 | 228.84 | 228.84 | 230 | 210.51 | 908 |
| August 08, 2025 | 225 | 219.29 | 219.29 | 246.96 | 213 | 1,216 |
| August 07, 2025 | 222.84 | 224.8 | 224.8 | 240.94 | 219 | 169 |
| August 06, 2025 | 232.99 | 222.84 | 222.84 | 243 | 221.34 | 604 |
| August 05, 2025 | 230.33 | 232.99 | 232.99 | 234 | 220.41 | 61 |
| August 04, 2025 | 220 | 230.33 | 230.33 | 230.95 | 220 | 350 |
| August 01, 2025 | 208.01 | 220 | 220 | 228.84 | 208.01 | 178 |
| July 31, 2025 | 218 | 218.15 | 218.15 | 233.84 | 218 | 103 |
| July 30, 2025 | 234.89 | 224.83 | 224.83 | 234.89 | 216.5 | 193 |
| July 29, 2025 | 231.9 | 224.33 | 224.33 | 232 | 221.3 | 580 |
| July 28, 2025 | 234.72 | 232.18 | 232.18 | 236.92 | 226 | 627 |
| July 25, 2025 | 233 | 231.6 | 231.6 | 239.9 | 229.91 | 2,438 |
| July 24, 2025 | 226 | 235.81 | 235.81 | 237.35 | 226 | 422 |
| July 23, 2025 | 231.1 | 235.36 | 235.36 | 240.01 | 231.1 | 952 |
| July 22, 2025 | 241.98 | 237.1 | 237.1 | 241.98 | 232.51 | 743 |
| July 21, 2025 | 242 | 232.62 | 232.62 | 246.15 | 230.2 | 224 |
| July 18, 2025 | 246.78 | 236.36 | 236.36 | 246.78 | 231.4 | 521 |
| July 17, 2025 | 242.85 | 236.68 | 236.68 | 245 | 232.1 | 1,350 |
| July 16, 2025 | 243.4 | 242.86 | 242.86 | 247.99 | 241 | 474 |
| July 15, 2025 | 240 | 245.66 | 245.66 | 249 | 238.96 | 3,021 |
| July 14, 2025 | 247.5 | 243.84 | 243.84 | 250 | 241 | 3,656 |
| July 11, 2025 | 243 | 247.22 | 247.22 | 248.39 | 241 | 2,016 |
| July 10, 2025 | 246.1 | 246.79 | 246.79 | 253.45 | 238 | 752 |
| July 09, 2025 | 248.21 | 241.71 | 241.71 | 248.99 | 240 | 1,308 |
| July 08, 2025 | 243.5 | 243.17 | 243.17 | 251.95 | 240 | 3,269 |
| July 07, 2025 | 241 | 245.82 | 245.82 | 250.9 | 237.51 | 4,687 |
| July 04, 2025 | 242 | 241.03 | 241.03 | 245 | 235.4 | 453 |
| July 03, 2025 | 248.96 | 240.1 | 240.1 | 248.96 | 238.41 | 1,542 |
| July 02, 2025 | 250 | 243.47 | 243.47 | 251.05 | 241 | 57 |
| July 01, 2025 | 243.9 | 247.62 | 247.62 | 248.33 | 242 | 3,762 |
| June 30, 2025 | 239.35 | 243.9 | 243.9 | 245 | 239.1 | 759 |
| June 27, 2025 | 240.85 | 239.95 | 239.95 | 245 | 232.4 | 2,067 |
| June 26, 2025 | 244.75 | 238.5 | 238.5 | 248.3 | 237.3 | 1,245 |
| June 25, 2025 | 258 | 245.95 | 245.95 | 258 | 241.55 | 412 |
| June 24, 2025 | 253.85 | 249.1 | 249.1 | 253.85 | 244.55 | 246 |
| June 23, 2025 | 249.1 | 242.25 | 242.25 | 249.1 | 240.45 | 299 |
| June 20, 2025 | 234 | 246.9 | 246.9 | 257.4 | 234 | 129 |
| June 19, 2025 | 255 | 246 | 246 | 255 | 246 | 96 |
| June 18, 2025 | 264.75 | 255.65 | 255.65 | 270 | 252 | 915 |
| June 17, 2025 | 263.95 | 258.3 | 258.3 | 263.95 | 250 | 605 |
| June 16, 2025 | 262.4 | 255 | 255 | 262.4 | 250.1 | 781 |
| June 13, 2025 | 239.05 | 250 | 250 | 250 | 239.05 | 62 |
| June 12, 2025 | 250 | 250 | 250 | 250 | 248.75 | 56 |
| June 11, 2025 | 252.05 | 250.3 | 250.3 | 252.05 | 250.2 | 162 |
| June 10, 2025 | 240 | 252.05 | 252.05 | 257.75 | 240 | 450 |
| June 09, 2025 | 258 | 245.5 | 245.5 | 258 | 245.5 | 164 |
| June 06, 2025 | 257.75 | 257.7 | 257.7 | 258 | 257 | 517 |
| June 05, 2025 | 255 | 257.75 | 257.75 | 257.75 | 255 | 332 |
| June 04, 2025 | 255.6 | 245.5 | 245.5 | 257 | 243.05 | 197 |
| June 03, 2025 | 255.6 | 255.6 | 255.6 | 255.6 | 255.6 | 3 |
| June 02, 2025 | 283.5 | 268.75 | 268.75 | 283.5 | 256.5 | 432 |
| May 30, 2025 | 268.9 | 270 | 270 | 272.8 | 268.9 | 456 |
| May 29, 2025 | 255.35 | 268.95 | 268.95 | 269.95 | 255 | 448 |
| May 28, 2025 | 268.7 | 267.7 | 267.7 | 268.7 | 255.6 | 119 |
| May 27, 2025 | 268.7 | 268.7 | 268.7 | 268.7 | 268.7 | 40 |
| May 26, 2025 | 259 | 257 | 257 | 259 | 256.95 | 156 |