186.81
-2.87(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 192.99 | 186.81 | 186.81 | 195.98 | 183.8 | 14,714 |
| September 11, 2025 | 194.5 | 189.68 | 189.68 | 199.8 | 187 | 27,076 |
| September 10, 2025 | 185.2 | 192.25 | 192.25 | 194.7 | 185.13 | 25,097 |
| September 09, 2025 | 190.69 | 183.5 | 183.5 | 191.03 | 181.03 | 15,246 |
| September 08, 2025 | 189.81 | 187.59 | 187.59 | 193.95 | 184.8 | 44,120 |
| September 05, 2025 | 194.15 | 189.15 | 189.15 | 194.15 | 187.22 | 8,230 |
| September 04, 2025 | 188.81 | 193.3 | 193.3 | 195 | 187.99 | 18,112 |
| September 03, 2025 | 190.38 | 186.76 | 186.76 | 194.49 | 185.2 | 20,700 |
| September 02, 2025 | 194.44 | 190.53 | 190.53 | 194.44 | 190 | 5,297 |
| September 01, 2025 | 188.55 | 192.25 | 192.25 | 197 | 188.55 | 26,279 |
| August 29, 2025 | 189.4 | 191.98 | 191.98 | 193.99 | 189.17 | 7,314 |
| August 28, 2025 | 188.38 | 191.13 | 191.13 | 194.68 | 188 | 19,260 |
| August 26, 2025 | 190.5 | 190.28 | 190.28 | 195.95 | 189.79 | 20,879 |
| August 25, 2025 | 193.11 | 189.76 | 189.76 | 196 | 185.61 | 25,137 |
| August 22, 2025 | 192.15 | 192.54 | 192.54 | 196 | 191.9 | 15,093 |
| August 21, 2025 | 194 | 192.8 | 192.8 | 198.5 | 191.96 | 21,629 |
| August 20, 2025 | 195.19 | 192.96 | 192.96 | 197.9 | 192 | 11,731 |
| August 19, 2025 | 199 | 195.16 | 195.16 | 201.9 | 194.9 | 282,546 |
| August 18, 2025 | 187.51 | 196.93 | 196.93 | 199.8 | 187.51 | 12,584 |
| August 14, 2025 | 193.59 | 192.25 | 192.25 | 207 | 191.1 | 61,570 |
| August 13, 2025 | 199.5 | 195.33 | 195.33 | 199.98 | 192.98 | 22,727 |
| August 12, 2025 | 187.17 | 197.63 | 197.63 | 205.89 | 187.17 | 61,638 |
| August 11, 2025 | 197.12 | 187.18 | 187.18 | 199.19 | 186.25 | 50,889 |
| August 08, 2025 | 203.99 | 200.08 | 200.08 | 203.99 | 198.55 | 9,154 |
| August 07, 2025 | 204.06 | 198.27 | 198.27 | 204.06 | 197.6 | 16,023 |
| August 06, 2025 | 211 | 204.78 | 204.78 | 211 | 204.08 | 6,905 |
| August 05, 2025 | 206.91 | 210.8 | 210.8 | 213.37 | 205.86 | 14,111 |
| August 04, 2025 | 201.74 | 207.97 | 207.97 | 208.95 | 201.74 | 8,897 |
| August 01, 2025 | 209.28 | 204.04 | 204.04 | 209.51 | 202 | 13,283 |
| July 31, 2025 | 207.7 | 209.28 | 209.28 | 216 | 207.7 | 18,366 |
| July 30, 2025 | 215.47 | 215.66 | 215.66 | 225.38 | 211.61 | 124,792 |
| July 29, 2025 | 215.85 | 214.65 | 214.65 | 216.39 | 211.01 | 14,906 |
| July 28, 2025 | 213.31 | 215.35 | 215.35 | 217.27 | 208.03 | 140,101 |
| July 25, 2025 | 224.8 | 217.67 | 217.67 | 224.8 | 215 | 14,522 |
| July 24, 2025 | 225 | 224.8 | 224.8 | 229.42 | 222.5 | 8,471 |
| July 23, 2025 | 223.1 | 224.9 | 224.9 | 229.68 | 220 | 7,103 |
| July 22, 2025 | 232.01 | 226.15 | 226.15 | 232.01 | 225.12 | 5,077 |
| July 21, 2025 | 229.9 | 229.6 | 229.6 | 232 | 219.2 | 53,137 |
| July 18, 2025 | 237.5 | 230.74 | 230.74 | 237.5 | 227.25 | 21,178 |
| July 17, 2025 | 228 | 233.73 | 233.73 | 237 | 228 | 25,225 |
| July 16, 2025 | 232 | 230.7 | 230.7 | 232.83 | 227.38 | 9,967 |
| July 15, 2025 | 228.49 | 226.52 | 226.52 | 230.78 | 226 | 12,553 |
| July 14, 2025 | 229.5 | 228.42 | 228.42 | 231.6 | 225.02 | 15,106 |
| July 11, 2025 | 231.87 | 230.98 | 230.98 | 236.99 | 229.52 | 19,192 |
| July 10, 2025 | 228.64 | 231.98 | 231.98 | 234.97 | 228 | 45,952 |
| July 09, 2025 | 240.1 | 228.64 | 228.64 | 242.72 | 228.19 | 78,577 |
| July 08, 2025 | 227.5 | 240.2 | 240.2 | 244 | 227.5 | 13,118 |
| July 07, 2025 | 230.2 | 236.36 | 236.36 | 241.17 | 230.2 | 10,127 |
| July 04, 2025 | 239.95 | 236.5 | 236.5 | 240 | 234.06 | 10,160 |
| July 03, 2025 | 236 | 238.24 | 238.24 | 242 | 231.78 | 18,169 |
| July 02, 2025 | 233.29 | 234.45 | 234.45 | 237.89 | 224.72 | 289,029 |
| July 01, 2025 | 240.8 | 227.96 | 227.96 | 240.8 | 225.9 | 33,328 |
| June 30, 2025 | 229.01 | 234.71 | 234.71 | 242.99 | 229.01 | 12,743 |
| June 27, 2025 | 238.25 | 235.48 | 235.48 | 249.58 | 231.1 | 17,822 |
| June 26, 2025 | 246 | 239.44 | 239.44 | 254.61 | 237.51 | 16,647 |
| June 25, 2025 | 253.36 | 250.01 | 250.01 | 255.82 | 246.17 | 8,426 |
| June 24, 2025 | 255 | 253.36 | 253.36 | 260.6 | 250 | 12,660 |
| June 23, 2025 | 247.99 | 255.66 | 255.66 | 261.51 | 239.51 | 80,100 |
| June 20, 2025 | 239 | 249.06 | 249.06 | 249.06 | 232.19 | 18,316 |
| June 19, 2025 | 248.26 | 237.2 | 237.2 | 250.3 | 234 | 18,346 |