236.05
+11.03(+4.90%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 230 | 236.05 | 236.05 | 236.27 | 230 | 339,339 |
September 26, 2025 | 225 | 225.02 | 225.02 | 232.8 | 220 | 288,223 |
September 25, 2025 | 225 | 229.76 | 229.76 | 241.9 | 221.16 | 484,337 |
September 24, 2025 | 241 | 232.8 | 232.8 | 241 | 232.8 | 246,032 |
September 23, 2025 | 259 | 245.06 | 245.06 | 259 | 244.44 | 429,313 |
September 22, 2025 | 259 | 257.31 | 257.31 | 273 | 254 | 633,585 |
September 19, 2025 | 241 | 264.48 | 264.48 | 264.48 | 239.29 | 730,400 |
September 18, 2025 | 260 | 251.89 | 251.89 | 260 | 251.89 | 403,642 |
September 17, 2025 | 250 | 265.15 | 265.15 | 270 | 244.34 | 1.05M |
September 16, 2025 | 253 | 257.2 | 257.2 | 257.2 | 251.08 | 596,343 |
September 15, 2025 | 236.9 | 244.96 | 244.96 | 244.96 | 234 | 448,634 |
September 12, 2025 | 239.4 | 233.3 | 233.3 | 239.8 | 225 | 616,867 |
September 11, 2025 | 228.85 | 229.5 | 229.5 | 229.5 | 223 | 309,349 |
September 10, 2025 | 223 | 218.58 | 218.58 | 227.7 | 214.71 | 533,938 |
September 09, 2025 | 229.5 | 226.02 | 226.02 | 231.28 | 212.1 | 827,544 |
September 08, 2025 | 219 | 220.27 | 220.27 | 220.27 | 216.6 | 227,474 |
September 05, 2025 | 208.7 | 209.79 | 209.79 | 209.87 | 207.66 | 560,809 |
September 04, 2025 | 193.9 | 199.88 | 199.88 | 199.88 | 191.96 | 635,257 |
September 03, 2025 | 198.61 | 190.37 | 190.37 | 198.61 | 185.05 | 688,901 |
September 02, 2025 | 184.5 | 189.16 | 189.16 | 189.16 | 183.9 | 187,843 |
September 01, 2025 | 176 | 180.16 | 180.16 | 180.41 | 173 | 805,035 |
August 29, 2025 | 155.45 | 171.82 | 171.82 | 171.82 | 155.45 | 432,949 |
August 28, 2025 | 164.05 | 163.64 | 163.64 | 164.05 | 163.64 | 191,758 |
August 26, 2025 | 179.4 | 172.26 | 172.26 | 179.4 | 172.26 | 223,480 |
August 25, 2025 | 181.33 | 181.33 | 181.33 | 181.33 | 176.8 | 692,750 |
August 22, 2025 | 172.7 | 172.7 | 172.7 | 172.7 | 167.5 | 783,140 |
August 21, 2025 | 164.48 | 164.48 | 164.48 | 164.48 | 161 | 898,847 |
August 20, 2025 | 145 | 149.53 | 149.53 | 149.53 | 142.74 | 2.05M |
August 19, 2025 | 126.4 | 135.94 | 135.94 | 135.94 | 125 | 2.17M |
August 18, 2025 | 109.33 | 123.59 | 123.59 | 123.59 | 109.33 | 783,410 |
August 14, 2025 | 122.49 | 112.36 | 112.36 | 122.5 | 110 | 267,197 |
August 13, 2025 | 120 | 120.16 | 120.16 | 123 | 117.94 | 130,705 |
August 12, 2025 | 127 | 121.24 | 121.24 | 127 | 119.8 | 176,473 |
August 11, 2025 | 124.41 | 124.96 | 124.96 | 127 | 116.4 | 428,107 |
August 08, 2025 | 129 | 126 | 126 | 135 | 123.2 | 1.07M |
August 07, 2025 | 123.26 | 123.26 | 123.26 | 123.26 | 119.48 | 362,923 |
August 06, 2025 | 112.06 | 112.06 | 112.06 | 112.06 | 107.96 | 829,877 |
August 05, 2025 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | 13,597 |
August 04, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 16,743 |
August 01, 2025 | 98.2 | 96.81 | 96.81 | 99.79 | 96.15 | 41,738 |
July 31, 2025 | 98 | 98.67 | 98.67 | 99.99 | 96.04 | 32,230 |
July 30, 2025 | 99.7 | 98.66 | 98.66 | 100.8 | 98.6 | 25,146 |
July 29, 2025 | 97 | 100.99 | 100.99 | 102 | 94 | 90,943 |
July 28, 2025 | 99.3 | 97.71 | 97.71 | 100 | 97.35 | 29,099 |
July 25, 2025 | 99.01 | 99.3 | 99.3 | 100 | 97.1 | 60,577 |
July 24, 2025 | 101 | 99.17 | 99.17 | 101.85 | 98.5 | 40,182 |
July 23, 2025 | 102 | 101.49 | 101.49 | 104.9 | 100 | 102,248 |
July 22, 2025 | 100.12 | 99.91 | 99.91 | 101.99 | 99 | 69,248 |
July 21, 2025 | 100.3 | 101.15 | 101.15 | 102 | 100 | 45,685 |
July 18, 2025 | 101.1 | 101.88 | 101.88 | 102.99 | 100.11 | 52,387 |
July 17, 2025 | 103.22 | 102.03 | 102.03 | 103.22 | 99.5 | 46,249 |
July 16, 2025 | 101.4 | 100.29 | 100.29 | 104.3 | 99.5 | 75,543 |
July 15, 2025 | 99.75 | 101.02 | 101.02 | 101.5 | 98.6 | 52,194 |
July 14, 2025 | 103.19 | 99.78 | 99.78 | 103.23 | 98.05 | 104,752 |
July 11, 2025 | 102.75 | 101.82 | 101.82 | 105 | 100 | 95,109 |
July 10, 2025 | 103.86 | 102.78 | 102.78 | 106.64 | 102.5 | 39,988 |
July 09, 2025 | 105 | 103.86 | 103.86 | 106.4 | 103 | 95,560 |
July 08, 2025 | 107.89 | 105.44 | 105.44 | 107.89 | 102.5 | 64,636 |
July 07, 2025 | 112.4 | 107.89 | 107.89 | 112.4 | 107.84 | 143,235 |
July 04, 2025 | 116.52 | 113.52 | 113.52 | 116.52 | 109.2 | 359,474 |