325.75
-27.45(-7.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 357.5 | 325.75 | 325.75 | 360.4 | 318.15 | 1.39M |
| August 14, 2025 | 374 | 353.2 | 353.2 | 377.2 | 350.2 | 1.27M |
| August 13, 2025 | 371.2 | 371.65 | 371.65 | 384.9 | 369.55 | 975,979 |
| August 12, 2025 | 370.1 | 374.65 | 374.65 | 390 | 367.4 | 1.48M |
| August 11, 2025 | 368.95 | 369.2 | 369.2 | 388.7 | 365.4 | 1.78M |
| August 08, 2025 | 366.5 | 362.35 | 362.35 | 381.4 | 356.75 | 1.52M |
| August 07, 2025 | 360 | 367.75 | 367.75 | 372.6 | 352.55 | 1.76M |
| August 06, 2025 | 341.4 | 363 | 363 | 369.7 | 334.65 | 3.82M |
| August 05, 2025 | 341.4 | 343.3 | 343.3 | 356.9 | 341 | 3.94M |
| August 04, 2025 | 311.95 | 336.85 | 336.85 | 336.85 | 311 | 4.1M |
| August 01, 2025 | 320 | 306.25 | 306.25 | 331.65 | 301.25 | 9.34M |
| July 31, 2025 | 279.5 | 334.54 | 334.54 | 344.4 | 276 | 25.12M |
| July 30, 2025 | 250.9 | 287.94 | 287.94 | 296.9 | 250.89 | 17M |
| July 29, 2025 | 223 | 248.01 | 248.01 | 250 | 222 | 6M |
| July 28, 2025 | 213.57 | 218.99 | 218.99 | 224.99 | 210.23 | 820,284 |
| July 25, 2025 | 217.56 | 213.57 | 213.57 | 217.56 | 212.1 | 109,229 |
| July 24, 2025 | 218.3 | 218.14 | 218.14 | 220.89 | 214.8 | 192,685 |
| July 23, 2025 | 215.6 | 218.3 | 218.3 | 220 | 213.15 | 425,259 |
| July 22, 2025 | 218 | 214.61 | 214.61 | 218 | 214 | 244,141 |
| July 21, 2025 | 204.9 | 213.73 | 213.73 | 216 | 203.05 | 626,678 |
| July 18, 2025 | 205.52 | 204.41 | 204.41 | 207.15 | 203.5 | 95,836 |
| July 17, 2025 | 206.5 | 206.65 | 206.65 | 207 | 204.15 | 91,939 |
| July 16, 2025 | 205.35 | 205.45 | 205.45 | 206 | 204.1 | 73,955 |
| July 15, 2025 | 202.6 | 205.49 | 205.49 | 208 | 202.6 | 149,887 |
| July 14, 2025 | 202.5 | 201.65 | 201.65 | 204 | 200 | 96,630 |
| July 11, 2025 | 204.5 | 202.41 | 202.41 | 204.99 | 201.11 | 115,031 |
| July 10, 2025 | 206.35 | 204.04 | 204.04 | 206.7 | 203.75 | 84,525 |
| July 09, 2025 | 205.51 | 205.29 | 205.29 | 206.98 | 204.55 | 121,053 |
| July 08, 2025 | 207.75 | 205.56 | 205.56 | 208.51 | 204.11 | 99,146 |
| July 07, 2025 | 211 | 206.72 | 206.72 | 211.88 | 206 | 118,194 |
| July 04, 2025 | 209.55 | 209.79 | 209.79 | 211.49 | 208.9 | 73,817 |
| July 03, 2025 | 211.48 | 210.1 | 210.1 | 212.95 | 209.35 | 107,110 |
| July 02, 2025 | 214.5 | 211.48 | 211.48 | 216 | 210.51 | 155,263 |
| July 01, 2025 | 215.39 | 214.5 | 214.5 | 218.71 | 212.4 | 226,831 |
| June 30, 2025 | 212.05 | 214.42 | 214.42 | 216 | 212.05 | 177,494 |
| June 27, 2025 | 212.9 | 211.25 | 211.25 | 213.42 | 210.1 | 127,490 |
| June 26, 2025 | 214.15 | 211.03 | 211.03 | 215.5 | 210 | 145,716 |
| June 25, 2025 | 206.99 | 213.31 | 213.31 | 214.35 | 206.99 | 201,860 |
| June 24, 2025 | 206.05 | 206.16 | 206.16 | 209.99 | 205.8 | 127,921 |
| June 23, 2025 | 201.7 | 204.88 | 204.88 | 205.42 | 200.1 | 135,207 |
| June 20, 2025 | 201.55 | 203.56 | 203.56 | 205.65 | 199.5 | 135,304 |
| June 19, 2025 | 209.2 | 201.92 | 201.92 | 210.93 | 201.34 | 233,189 |
| June 18, 2025 | 210.52 | 209.22 | 209.22 | 212.6 | 208.5 | 166,950 |
| June 17, 2025 | 216.23 | 210.63 | 210.63 | 218.48 | 210.05 | 170,701 |
| June 16, 2025 | 216.94 | 215.16 | 215.16 | 218.77 | 210 | 198,861 |
| June 13, 2025 | 218 | 216.94 | 216.94 | 219.99 | 214.06 | 185,340 |
| June 12, 2025 | 226.85 | 221.31 | 221.31 | 229.82 | 219.13 | 351,794 |
| June 11, 2025 | 221.25 | 225.26 | 225.26 | 226.99 | 217.01 | 694,285 |
| June 10, 2025 | 223.55 | 220.15 | 220.15 | 224.2 | 219.14 | 95,189 |
| June 09, 2025 | 218 | 222.44 | 222.44 | 223.62 | 218 | 277,019 |
| June 06, 2025 | 217.7 | 216.94 | 216.94 | 219.6 | 215.51 | 139,430 |
| June 05, 2025 | 221.62 | 217.71 | 217.71 | 229.8 | 216.8 | 387,039 |
| June 04, 2025 | 218.25 | 221.68 | 221.68 | 226.99 | 216.01 | 466,139 |
| June 03, 2025 | 214.86 | 219.78 | 219.78 | 226.99 | 214.67 | 720,346 |
| June 02, 2025 | 211.38 | 214.86 | 214.86 | 216.5 | 208.05 | 262,130 |
| May 30, 2025 | 214 | 209.03 | 209.03 | 215.15 | 207.2 | 301,781 |
| May 29, 2025 | 216.75 | 213.93 | 213.93 | 218.25 | 213.2 | 216,339 |
| May 28, 2025 | 212 | 215.7 | 215.7 | 218 | 210.5 | 458,381 |
| May 27, 2025 | 216 | 213.47 | 213.47 | 216.6 | 212.1 | 215,526 |
| May 26, 2025 | 214 | 214.97 | 214.97 | 216.5 | 213.11 | 138,911 |