226.83
+1.03(+0.46%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 221.57 | 226.83 | 226.83 | 234.4 | 221.57 | 10,838 |
October 01, 2025 | 229.26 | 225.8 | 225.8 | 229.36 | 222 | 7,024 |
September 30, 2025 | 222.64 | 223.33 | 223.33 | 227.96 | 220 | 10,662 |
September 29, 2025 | 224.54 | 220.1 | 220.1 | 225.98 | 217.5 | 10,199 |
September 26, 2025 | 228.02 | 221.79 | 221.79 | 228.02 | 220 | 5,244 |
September 25, 2025 | 233.44 | 224.82 | 224.82 | 233.8 | 223.1 | 9,848 |
September 24, 2025 | 229.24 | 224.45 | 224.45 | 234.58 | 221.35 | 14,690 |
September 23, 2025 | 238.7 | 230.41 | 230.41 | 239.46 | 227.42 | 8,031 |
September 22, 2025 | 242.5 | 231.11 | 229.91 | 246 | 230 | 10,731 |
September 19, 2025 | 237.08 | 242.43 | 241.17 | 247.99 | 237.08 | 27,265 |
September 18, 2025 | 244 | 238.45 | 237.21 | 244 | 236.33 | 35,408 |
September 17, 2025 | 237 | 239.82 | 238.57 | 244.9 | 235.1 | 25,542 |
September 16, 2025 | 234.22 | 235.98 | 234.75 | 241 | 229.63 | 14,201 |
September 15, 2025 | 228.77 | 232.08 | 230.87 | 234 | 225.42 | 10,827 |
September 12, 2025 | 234 | 228.77 | 228.77 | 234 | 226 | 10,286 |
September 11, 2025 | 223.16 | 230.71 | 230.71 | 234.31 | 222.76 | 11,338 |
September 10, 2025 | 226.89 | 223.97 | 223.97 | 229.35 | 220.05 | 20,684 |
September 09, 2025 | 226.5 | 220.47 | 220.47 | 239.35 | 217.1 | 12,720 |
September 08, 2025 | 233 | 224.88 | 224.88 | 233 | 223 | 7,153 |
September 05, 2025 | 226 | 225.18 | 225.18 | 228.88 | 222.5 | 10,349 |
September 04, 2025 | 224.46 | 226.48 | 226.48 | 233.5 | 221.47 | 24,333 |
September 03, 2025 | 222.5 | 222.86 | 222.86 | 228.01 | 221.1 | 10,404 |
September 02, 2025 | 222.7 | 222.76 | 222.76 | 225 | 218.87 | 6,628 |
September 01, 2025 | 214.74 | 216.45 | 216.45 | 221.34 | 211.52 | 12,380 |
August 29, 2025 | 216.83 | 213.21 | 213.21 | 224.03 | 208.62 | 30,313 |
August 28, 2025 | 225.94 | 216.83 | 216.83 | 225.94 | 214.9 | 30,264 |
August 26, 2025 | 227.8 | 225.15 | 225.15 | 229 | 222.49 | 12,413 |
August 25, 2025 | 232.1 | 228.57 | 228.57 | 234.69 | 228 | 20,269 |
August 22, 2025 | 245.99 | 232.3 | 232.3 | 245.99 | 231.05 | 22,673 |
August 21, 2025 | 227 | 238.25 | 238.25 | 242.88 | 227 | 16,926 |
August 20, 2025 | 232.13 | 230.25 | 230.25 | 236.99 | 220.6 | 46,047 |
August 19, 2025 | 222.46 | 232.13 | 232.13 | 234.88 | 221.94 | 24,749 |
August 18, 2025 | 241 | 223.57 | 223.57 | 243.64 | 221.36 | 44,768 |
August 14, 2025 | 248.4 | 240.26 | 240.26 | 249 | 236.4 | 14,546 |
August 13, 2025 | 250 | 242.57 | 242.57 | 250 | 240.41 | 10,070 |
August 12, 2025 | 241.04 | 243.32 | 243.32 | 246 | 239.94 | 3,197 |
August 11, 2025 | 242.22 | 238.25 | 238.25 | 246.29 | 233.61 | 10,758 |
August 08, 2025 | 246.97 | 242.22 | 242.22 | 246.97 | 242.1 | 16,043 |
August 07, 2025 | 254 | 247.81 | 247.81 | 254 | 242.55 | 18,345 |
August 06, 2025 | 246.44 | 244.94 | 244.94 | 249.59 | 241.48 | 25,317 |
August 05, 2025 | 242.1 | 243.15 | 243.15 | 250.01 | 240.5 | 10,628 |
August 04, 2025 | 258 | 244.26 | 244.26 | 259.3 | 238 | 17,072 |
August 01, 2025 | 250.45 | 248.35 | 248.35 | 251 | 245.41 | 7,659 |
July 31, 2025 | 248.6 | 248.3 | 248.3 | 254.85 | 247.1 | 11,464 |
July 30, 2025 | 254.85 | 247.2 | 247.2 | 254.85 | 243.5 | 11,384 |
July 29, 2025 | 251.9 | 248.65 | 248.65 | 254.65 | 246.45 | 14,344 |
July 28, 2025 | 270.35 | 244.95 | 244.95 | 276 | 239 | 167,570 |
July 25, 2025 | 273 | 270.6 | 270.6 | 282 | 270 | 16,483 |
July 24, 2025 | 281.55 | 277.1 | 277.1 | 283.7 | 276.05 | 22,558 |
July 23, 2025 | 285.8 | 281.55 | 281.55 | 286.2 | 280.35 | 29,591 |
July 22, 2025 | 285.75 | 284 | 284 | 290.45 | 282.9 | 12,618 |
July 21, 2025 | 290 | 286.1 | 286.1 | 295.45 | 283.6 | 26,129 |
July 18, 2025 | 281.35 | 295.2 | 295.2 | 298 | 281.35 | 31,661 |
July 17, 2025 | 290.25 | 285.2 | 285.2 | 292.45 | 283 | 21,138 |
July 16, 2025 | 282.2 | 288.35 | 288.35 | 290 | 281.35 | 16,381 |
July 15, 2025 | 282.3 | 281.7 | 281.7 | 287.4 | 280 | 17,269 |
July 14, 2025 | 286.8 | 281.7 | 281.7 | 286.9 | 280 | 22,112 |
July 11, 2025 | 294.95 | 286.6 | 286.6 | 294.95 | 284 | 18,330 |
July 10, 2025 | 290.6 | 292.05 | 292.05 | 294.95 | 289.2 | 11,926 |
July 09, 2025 | 294.85 | 289.3 | 289.3 | 294.85 | 287.45 | 11,176 |