189.34
+0.58(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 190.44 | 189.34 | 189.34 | 190.99 | 186 | 2.13M |
| October 01, 2025 | 185.4 | 188.76 | 188.76 | 189.4 | 184.8 | 701,126 |
| September 30, 2025 | 187 | 185.18 | 185.18 | 188.8 | 184.7 | 907,947 |
| September 29, 2025 | 185.8 | 187.23 | 187.23 | 188.7 | 184 | 2.46M |
| September 26, 2025 | 188.89 | 185.26 | 185.26 | 188.89 | 184 | 1.31M |
| September 25, 2025 | 193 | 188.54 | 188.54 | 193.9 | 187.58 | 658,568 |
| September 24, 2025 | 193.29 | 192.61 | 192.61 | 196 | 191.9 | 1.48M |
| September 23, 2025 | 194.4 | 193.2 | 193.2 | 198.4 | 189.24 | 3.1M |
| September 22, 2025 | 191 | 193.35 | 193.35 | 194.4 | 189.16 | 2.19M |
| September 19, 2025 | 186.29 | 190.66 | 190.66 | 195 | 184.1 | 10.74M |
| September 18, 2025 | 189.95 | 185.41 | 185.41 | 189.95 | 184.48 | 902,706 |
| September 17, 2025 | 188.47 | 189.48 | 189.48 | 190.2 | 187.7 | 764,841 |
| September 16, 2025 | 190 | 188.47 | 188.47 | 190.8 | 187.23 | 805,262 |
| September 15, 2025 | 186.9 | 189.12 | 189.12 | 190.13 | 186.9 | 1.3M |
| September 12, 2025 | 185 | 186.04 | 186.04 | 187.08 | 183.35 | 1.63M |
| September 11, 2025 | 187.87 | 184.05 | 184.05 | 188.8 | 183.6 | 1.04M |
| September 10, 2025 | 187.4 | 187.99 | 187.99 | 191.8 | 186.38 | 1.78M |
| September 09, 2025 | 185.98 | 186.85 | 186.85 | 187.45 | 184.45 | 544,948 |
| September 08, 2025 | 185.4 | 185.08 | 185.08 | 186 | 182.47 | 1.5M |
| September 05, 2025 | 186 | 184.48 | 184.48 | 188.8 | 183.1 | 1.02M |
| September 04, 2025 | 188.99 | 185.4 | 185.4 | 190.5 | 184.83 | 1.04M |
| September 03, 2025 | 189.5 | 188.86 | 188.86 | 191.72 | 188.2 | 863,897 |
| September 02, 2025 | 189.5 | 188.38 | 188.38 | 192.5 | 187.65 | 1.61M |
| September 01, 2025 | 185.9 | 188.96 | 188.96 | 190.28 | 185.4 | 1.58M |
| August 29, 2025 | 184.5 | 185.36 | 185.36 | 187.85 | 181.59 | 2.2M |
| August 28, 2025 | 190.6 | 185.69 | 185.69 | 190.6 | 182.3 | 1.74M |
| August 26, 2025 | 189.02 | 190.76 | 190.76 | 193.99 | 187 | 12.47M |
| August 25, 2025 | 188.9 | 189.39 | 189.39 | 192.5 | 188.2 | 3.08M |
| August 22, 2025 | 187.5 | 187.96 | 187.96 | 189.99 | 187.5 | 1.04M |
| August 21, 2025 | 190 | 187.9 | 187.9 | 190.7 | 187.5 | 1.54M |
| August 20, 2025 | 188.5 | 189.76 | 189.76 | 194.7 | 188.5 | 4.74M |
| August 19, 2025 | 190.93 | 188.08 | 188.08 | 191.6 | 187.5 | 1.3M |
| August 18, 2025 | 187.5 | 190.93 | 190.93 | 192.5 | 186.51 | 3.58M |
| August 14, 2025 | 186 | 185.86 | 185.86 | 188.25 | 184.26 | 1.48M |
| August 13, 2025 | 183.4 | 185.71 | 185.71 | 186.7 | 182.75 | 2.17M |
| August 12, 2025 | 183.6 | 182.78 | 182.78 | 185.86 | 181.05 | 1.95M |
| August 11, 2025 | 183.45 | 183.5 | 183.5 | 185.1 | 181.24 | 2.06M |
| August 08, 2025 | 187.88 | 182.17 | 182.17 | 189 | 181.05 | 3.67M |
| August 07, 2025 | 187 | 187.88 | 187.88 | 188.67 | 181.57 | 3.2M |
| August 06, 2025 | 186.33 | 187.04 | 187.04 | 189.17 | 184.59 | 4.39M |
| August 05, 2025 | 191 | 186.75 | 186.75 | 195.9 | 186.13 | 9.3M |
| August 04, 2025 | 176.96 | 190.12 | 190.12 | 192.5 | 175.52 | 36.03M |
| August 01, 2025 | 186.5 | 175.36 | 175.36 | 190.35 | 174.9 | 11.85M |
| July 31, 2025 | 183.5 | 186.29 | 186.29 | 188.8 | 181 | 4.04M |
| July 30, 2025 | 181.5 | 186.08 | 186.08 | 187.73 | 180.01 | 5.15M |
| July 29, 2025 | 178.99 | 181.18 | 181.18 | 182.45 | 175.05 | 2.67M |
| July 28, 2025 | 182.5 | 179.18 | 179.18 | 185.61 | 176.7 | 3.28M |
| July 25, 2025 | 186.5 | 183.04 | 183.04 | 188.25 | 178.76 | 6.15M |
| July 24, 2025 | 182.87 | 187.61 | 187.61 | 190.3 | 182.38 | 12.08M |
| July 23, 2025 | 182.5 | 181.48 | 181.48 | 183.94 | 180.4 | 2.18M |
| July 22, 2025 | 182.8 | 182.8 | 182.8 | 185.3 | 181.39 | 3.09M |
| July 21, 2025 | 183 | 181.93 | 181.93 | 184.7 | 180.95 | 3.03M |
| July 18, 2025 | 183.07 | 183.76 | 183.76 | 184.7 | 178.81 | 4.64M |
| July 17, 2025 | 182.9 | 182.7 | 182.7 | 183.78 | 180.18 | 4.01M |
| July 16, 2025 | 176.9 | 181.42 | 181.42 | 183.9 | 174.3 | 9.58M |
| July 15, 2025 | 177.4 | 176.89 | 176.89 | 179.45 | 176.06 | 2.36M |
| July 14, 2025 | 176.88 | 176.96 | 176.96 | 178 | 173.67 | 2.87M |
| July 11, 2025 | 178.5 | 176.2 | 176.2 | 179.63 | 173.31 | 3.66M |
| July 10, 2025 | 168.88 | 177.67 | 177.67 | 178.7 | 168.1 | 14.97M |
| July 09, 2025 | 171.2 | 168.08 | 168.08 | 171.45 | 166.51 | 3.7M |