223.51
-7.5(-3.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 231.01 | 223.51 | 223.51 | 233.38 | 222 | 21,031 |
| October 29, 2025 | 232.51 | 231.01 | 231.01 | 233.5 | 228.71 | 12,494 |
| October 28, 2025 | 226.5 | 227.83 | 227.83 | 231.06 | 225.06 | 13,466 |
| October 27, 2025 | 226.04 | 227 | 227 | 227.85 | 223 | 11,053 |
| October 24, 2025 | 226.4 | 226.14 | 226.14 | 228.88 | 219.01 | 21,537 |
| October 23, 2025 | 222 | 224 | 224 | 232 | 222 | 14,178 |
| October 21, 2025 | 216.5 | 221.5 | 221.5 | 228.99 | 216.5 | 5,174 |
| October 20, 2025 | 220.58 | 220.39 | 220.39 | 224.37 | 218.5 | 8,509 |
| October 17, 2025 | 225.17 | 220.57 | 220.57 | 226.57 | 219 | 17,760 |
| October 16, 2025 | 223 | 224.33 | 224.33 | 230.69 | 223 | 13,662 |
| October 15, 2025 | 227.29 | 223.27 | 223.27 | 229.59 | 221.1 | 14,422 |
| October 14, 2025 | 228.25 | 226.11 | 226.11 | 234.69 | 225 | 9,904 |
| October 13, 2025 | 233.92 | 228.25 | 228.25 | 236.27 | 226 | 14,091 |
| October 10, 2025 | 246.84 | 236.28 | 236.28 | 246.85 | 234.05 | 26,778 |
| October 09, 2025 | 246.8 | 241.89 | 241.89 | 247.5 | 238.21 | 47,570 |
| October 08, 2025 | 229 | 242.05 | 242.05 | 264.43 | 229 | 543,834 |
| October 07, 2025 | 230.07 | 220.36 | 220.36 | 230.14 | 217.5 | 5,500 |
| October 06, 2025 | 234.01 | 226.78 | 226.78 | 234.01 | 226.4 | 5,162 |
| 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 |