190.33
-2.22(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 192.8 | 190.33 | 190.33 | 193.5 | 189.1 | 24,267 |
| September 25, 2025 | 192 | 192.55 | 192.55 | 195.5 | 191.62 | 8,774 |
| September 24, 2025 | 194.67 | 191.3 | 191.3 | 197.8 | 190 | 16,243 |
| September 23, 2025 | 189.7 | 194.67 | 194.67 | 196.6 | 189.7 | 21,540 |
| September 22, 2025 | 197.15 | 189.6 | 189.6 | 199.94 | 187.56 | 75,325 |
| September 19, 2025 | 197.5 | 200.59 | 200.59 | 203 | 197.5 | 15,257 |
| September 18, 2025 | 203.93 | 198.22 | 198.22 | 203.93 | 197.85 | 11,700 |
| September 17, 2025 | 198.11 | 198.55 | 198.55 | 201.49 | 198 | 12,761 |
| September 16, 2025 | 200 | 199.17 | 199.17 | 201.78 | 198.15 | 31,747 |
| September 15, 2025 | 200.61 | 200.07 | 200.07 | 204.99 | 199.9 | 18,989 |
| September 12, 2025 | 199.57 | 200.61 | 200.61 | 203.63 | 199.55 | 23,771 |
| September 11, 2025 | 201.05 | 199.57 | 199.57 | 203.99 | 198 | 13,559 |
| September 10, 2025 | 205.87 | 202.23 | 202.23 | 205.87 | 201 | 14,016 |
| September 09, 2025 | 199 | 203.44 | 203.44 | 204 | 196.1 | 27,915 |
| September 08, 2025 | 209.9 | 199.41 | 199.41 | 209.99 | 197.8 | 41,418 |
| September 05, 2025 | 213.36 | 204.59 | 204.59 | 215.7 | 202.34 | 42,489 |
| September 04, 2025 | 210.1 | 213.36 | 213.36 | 219.1 | 210.1 | 25,608 |
| September 03, 2025 | 213.76 | 211.73 | 211.73 | 213.76 | 210.41 | 16,370 |
| September 02, 2025 | 210.04 | 213.76 | 213.76 | 216.34 | 210.01 | 20,672 |
| September 01, 2025 | 220.7 | 211.33 | 211.33 | 221.88 | 210.01 | 70,417 |
| August 29, 2025 | 198 | 216.2 | 216.2 | 230.65 | 198 | 142,341 |
| August 28, 2025 | 214.45 | 200.6 | 200.6 | 214.9 | 198.05 | 85,611 |
| August 26, 2025 | 250 | 217.65 | 217.65 | 250 | 214.2 | 123,144 |
| August 25, 2025 | 230 | 238.85 | 238.85 | 258 | 230 | 241,630 |
| August 22, 2025 | 218.5 | 215 | 215 | 222.23 | 212.5 | 94,200 |
| August 21, 2025 | 217 | 220.43 | 220.43 | 223 | 216.6 | 46,084 |
| August 20, 2025 | 215.5 | 216.88 | 216.88 | 219.23 | 214.38 | 50,400 |
| August 19, 2025 | 220.3 | 215.78 | 215.78 | 220.3 | 209.4 | 153,548 |
| August 18, 2025 | 228.18 | 220.33 | 220.33 | 232.45 | 219 | 261,176 |
| August 14, 2025 | 214.83 | 228.18 | 228.18 | 232.5 | 212.5 | 469,440 |
| August 13, 2025 | 205.55 | 211.65 | 211.65 | 215 | 201.38 | 114,720 |
| August 12, 2025 | 205 | 205.55 | 205.55 | 213.28 | 192.63 | 429,420 |
| August 11, 2025 | 224.6 | 202.55 | 202.55 | 225.53 | 200.25 | 310,960 |
| August 08, 2025 | 228.58 | 227 | 227 | 232.98 | 226 | 52,892 |
| August 07, 2025 | 235 | 232.18 | 231.58 | 237.45 | 225 | 105,632 |
| August 06, 2025 | 224.9 | 233.4 | 232.8 | 239 | 220.3 | 184,684 |
| August 05, 2025 | 230.2 | 222.08 | 221.5 | 230.2 | 220 | 90,084 |
| August 04, 2025 | 227.5 | 229.4 | 228.81 | 231 | 223.1 | 201,704 |
| August 01, 2025 | 224 | 219.03 | 218.46 | 229.1 | 217.5 | 76,172 |
| July 31, 2025 | 217.95 | 224 | 223.42 | 226.45 | 216.53 | 161,416 |
| July 30, 2025 | 219.25 | 219.83 | 219.26 | 230.65 | 216.95 | 187,384 |
| July 29, 2025 | 215.65 | 220 | 219.43 | 222 | 213 | 254,192 |
| July 28, 2025 | 237 | 219.15 | 218.59 | 237 | 216.3 | 468,836 |
| July 25, 2025 | 217.05 | 228.45 | 227.86 | 232.5 | 216.58 | 1.42M |
| July 24, 2025 | 207.23 | 215.33 | 214.77 | 230 | 207.23 | 2.69M |
| July 23, 2025 | 200 | 203.63 | 203.1 | 212.48 | 198.7 | 241,156 |
| July 22, 2025 | 198.18 | 198.63 | 198.11 | 202.95 | 195 | 37,952 |
| July 21, 2025 | 204.58 | 198.18 | 197.67 | 204.58 | 197.5 | 71,584 |
| July 18, 2025 | 202.6 | 203.58 | 203.05 | 207.45 | 201.3 | 117,944 |
| July 17, 2025 | 192.48 | 201 | 200.48 | 206.95 | 192.48 | 383,392 |
| July 16, 2025 | 175 | 189.8 | 189.31 | 198.5 | 173.88 | 277,688 |
| July 15, 2025 | 177.85 | 174.7 | 174.25 | 177.88 | 173.9 | 65,204 |
| July 14, 2025 | 182.5 | 174.73 | 174.28 | 182.53 | 173 | 116,896 |
| July 11, 2025 | 182.5 | 180.53 | 180.06 | 183.98 | 179.03 | 31,748 |
| July 10, 2025 | 185 | 182.48 | 182.01 | 185 | 182.03 | 18,736 |
| July 09, 2025 | 183.33 | 182.5 | 182.03 | 187.35 | 181.5 | 41,448 |
| July 08, 2025 | 187.13 | 184.93 | 184.45 | 190 | 184.5 | 32,744 |
| July 07, 2025 | 192.5 | 187.13 | 186.64 | 194 | 186.05 | 39,320 |
| July 04, 2025 | 196.98 | 195.78 | 195.27 | 196.98 | 194.28 | 17,812 |
| July 03, 2025 | 192 | 195.38 | 194.87 | 196.43 | 190.05 | 26,444 |