200.15
-10.47(-4.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 216.51 | 210.62 | 210.62 | 217.58 | 208.26 | 303,915 |
| September 25, 2025 | 228 | 219.23 | 219.23 | 228 | 218.22 | 225,756 |
| September 24, 2025 | 228 | 224.27 | 224.27 | 232.4 | 223.55 | 139,100 |
| September 23, 2025 | 229 | 226.04 | 226.04 | 229 | 223.1 | 206,457 |
| September 22, 2025 | 229.52 | 226.95 | 226.95 | 234.24 | 225.1 | 411,222 |
| September 19, 2025 | 226.2 | 229.75 | 229.75 | 232.89 | 226 | 259,206 |
| September 18, 2025 | 234 | 228.09 | 228.09 | 234 | 224 | 238,410 |
| September 17, 2025 | 225 | 231.02 | 231.02 | 235 | 223.08 | 367,823 |
| September 16, 2025 | 221 | 224.06 | 224.06 | 231.76 | 221 | 611,116 |
| September 15, 2025 | 229 | 220.73 | 220.73 | 232.5 | 218.79 | 305,508 |
| September 12, 2025 | 226.07 | 224.89 | 224.89 | 229.34 | 219.2 | 738,629 |
| September 11, 2025 | 226.07 | 226.07 | 226.07 | 226.07 | 215.99 | 1.39M |
| September 10, 2025 | 205.1 | 215.31 | 215.31 | 215.31 | 205.1 | 107,136 |
| September 09, 2025 | 210.05 | 205.06 | 205.06 | 212.7 | 204.1 | 292,270 |
| September 08, 2025 | 202.05 | 210.74 | 210.74 | 212.3 | 202.05 | 167,284 |
| September 05, 2025 | 211 | 203.81 | 203.81 | 211 | 202.2 | 103,488 |
| September 04, 2025 | 214.95 | 210.86 | 210.86 | 216.7 | 207.2 | 349,631 |
| September 03, 2025 | 215.7 | 214.56 | 214.56 | 219.4 | 208.6 | 164,929 |
| September 02, 2025 | 201.4 | 211.29 | 211.29 | 211.29 | 201.23 | 81,103 |
| September 01, 2025 | 200 | 201.23 | 201.23 | 208 | 194.3 | 379,852 |
| August 29, 2025 | 202 | 203.65 | 203.65 | 206.5 | 197.75 | 395,637 |
| August 28, 2025 | 218 | 208.15 | 208.15 | 218 | 208.15 | 82,459 |
| August 26, 2025 | 224.9 | 219.1 | 219.1 | 229 | 216.25 | 356,843 |
| August 25, 2025 | 216.7 | 224.95 | 224.95 | 224.95 | 215.25 | 165,449 |
| August 22, 2025 | 203.9 | 214.25 | 214.25 | 214.25 | 202 | 367,719 |
| August 21, 2025 | 210.55 | 204.05 | 204.05 | 211.2 | 201.1 | 722,613 |
| August 20, 2025 | 209 | 209.7 | 209.7 | 214 | 206 | 528,207 |
| August 19, 2025 | 205 | 206.8 | 206.8 | 210 | 204 | 267,360 |
| August 18, 2025 | 206 | 205.7 | 205.7 | 213.6 | 200 | 579,678 |
| August 14, 2025 | 199 | 209.6 | 209.6 | 214.35 | 193.95 | 1.84M |
| August 13, 2025 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | 36,275 |
| August 12, 2025 | 214.9 | 214.9 | 214.9 | 214.9 | 214.9 | 43,084 |
| August 11, 2025 | 226.2 | 226.2 | 226.2 | 226.2 | 226.2 | 30,898 |
| August 08, 2025 | 237.1 | 238.1 | 238.1 | 253 | 234 | 329,432 |
| August 07, 2025 | 244.4 | 244.55 | 244.55 | 248.8 | 244.4 | 351,404 |
| August 06, 2025 | 268.9 | 257.25 | 257.25 | 272.5 | 257.25 | 501,643 |
| August 05, 2025 | 272.5 | 270.75 | 270.75 | 275 | 267.05 | 243,709 |
| August 04, 2025 | 263.15 | 272.6 | 272.6 | 275.05 | 261.8 | 378,934 |
| August 01, 2025 | 280.8 | 271.2 | 271.2 | 280.8 | 257 | 782,221 |
| July 31, 2025 | 261 | 267.45 | 267.45 | 267.45 | 261 | 174,823 |
| July 30, 2025 | 240 | 254.75 | 254.75 | 254.75 | 240 | 504,086 |
| July 29, 2025 | 242.65 | 242.65 | 242.65 | 248 | 242.65 | 583,841 |
| July 28, 2025 | 265.1 | 255.4 | 255.4 | 267.1 | 255.4 | 294,884 |
| July 25, 2025 | 277.05 | 268.8 | 268.8 | 280.35 | 266.35 | 227,030 |
| July 24, 2025 | 290.45 | 280.35 | 280.35 | 294 | 277.6 | 174,445 |
| July 23, 2025 | 290 | 290.45 | 290.45 | 298 | 286.75 | 439,598 |
| July 22, 2025 | 291.8 | 291.5 | 291.5 | 299.45 | 277.1 | 442,631 |
| July 21, 2025 | 292.6 | 289.4 | 289.4 | 296.1 | 282.1 | 153,217 |
| July 18, 2025 | 291.6 | 292.6 | 292.6 | 297 | 290 | 182,083 |
| July 17, 2025 | 291.4 | 291.6 | 291.6 | 294.85 | 288 | 135,812 |
| July 16, 2025 | 295.4 | 291.55 | 291.55 | 296 | 290 | 122,127 |
| July 15, 2025 | 291 | 294.1 | 294.1 | 296.5 | 290 | 203,407 |
| July 14, 2025 | 293 | 293.75 | 293.75 | 298.9 | 290 | 484,280 |
| July 11, 2025 | 290.7 | 295.15 | 295.15 | 301 | 286.6 | 287,649 |
| July 10, 2025 | 302.1 | 293.8 | 293.8 | 305.4 | 291.15 | 262,438 |
| July 09, 2025 | 294 | 303.3 | 303.3 | 305.4 | 290 | 410,443 |
| July 08, 2025 | 294.4 | 298.9 | 298.9 | 301 | 289.55 | 232,953 |
| July 07, 2025 | 307.8 | 299.3 | 299.3 | 307.8 | 293.05 | 174,909 |
| July 04, 2025 | 308.9 | 304.95 | 304.95 | 309.5 | 298 | 135,619 |
| July 03, 2025 | 299.55 | 306.7 | 306.7 | 314 | 296.6 | 309,625 |