236.24
-3.73(-1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 241.71 | 236.24 | 236.24 | 243 | 234 | 2.16M | 
| October 29, 2025 | 248 | 239.97 | 239.97 | 251 | 237.01 | 3.87M | 
| October 28, 2025 | 238.5 | 245.09 | 245.09 | 249.21 | 237.05 | 3.84M | 
| October 27, 2025 | 235 | 237.44 | 237.44 | 243.5 | 235 | 2.27M | 
| October 24, 2025 | 240 | 234.9 | 234.9 | 243.73 | 227 | 1.45M | 
| October 23, 2025 | 251 | 240.98 | 240.98 | 252.29 | 238.68 | 2.48M | 
| October 21, 2025 | 254 | 250.69 | 250.69 | 255.04 | 248 | 258,279 | 
| October 20, 2025 | 254 | 251.99 | 251.99 | 254 | 250 | 1.06M | 
| October 17, 2025 | 253.5 | 251.93 | 251.93 | 254.64 | 244.78 | 1.73M | 
| October 16, 2025 | 251.4 | 253.85 | 253.85 | 254.24 | 249.27 | 2.37M | 
| October 15, 2025 | 251.42 | 250.23 | 250.23 | 252.94 | 249 | 1.83M | 
| October 14, 2025 | 249.4 | 249.47 | 249.47 | 251.95 | 245.62 | 2.53M | 
| October 13, 2025 | 242.11 | 248.46 | 248.46 | 250.9 | 242.11 | 3.67M | 
| October 10, 2025 | 237.95 | 246.26 | 246.26 | 247.9 | 233.51 | 5.04M | 
| October 09, 2025 | 215.54 | 240.29 | 240.29 | 248.4 | 210.6 | 23.93M | 
| October 08, 2025 | 216 | 214.82 | 214.82 | 217.9 | 209.08 | 1.86M | 
| October 07, 2025 | 218.9 | 214.98 | 214.98 | 221.9 | 214.15 | 1.24M | 
| October 06, 2025 | 218 | 217.58 | 217.58 | 219.43 | 215.55 | 953,665 | 
| October 03, 2025 | 219.23 | 214.73 | 214.73 | 222.4 | 212.05 | 1.96M | 
| October 01, 2025 | 216.61 | 217.3 | 217.3 | 220.4 | 213.5 | 1.75M | 
| September 30, 2025 | 221 | 214.96 | 214.96 | 221 | 213.15 | 1.31M | 
| September 29, 2025 | 217.3 | 219.89 | 219.89 | 221.39 | 213.62 | 2.24M | 
| September 26, 2025 | 216.91 | 215.52 | 215.52 | 221.5 | 213.41 | 2.15M | 
| September 25, 2025 | 221.89 | 218.26 | 218.26 | 222.5 | 216.94 | 1.49M | 
| September 24, 2025 | 218 | 221.93 | 221.93 | 223 | 215.21 | 3.23M | 
| September 23, 2025 | 218.29 | 220.1 | 220.1 | 221 | 214.61 | 2.88M | 
| September 22, 2025 | 214.69 | 217.92 | 217.92 | 218.1 | 211.01 | 3.4M | 
| September 19, 2025 | 207.79 | 214.59 | 214.59 | 215.9 | 206.5 | 2.56M | 
| September 18, 2025 | 208.79 | 207.1 | 207.1 | 210.69 | 205.7 | 1.12M | 
| September 17, 2025 | 205.4 | 208.68 | 208.68 | 212.8 | 202.5 | 5.21M | 
| September 16, 2025 | 208.89 | 204.76 | 204.76 | 210.25 | 201.6 | 4.03M | 
| September 15, 2025 | 199.45 | 207.42 | 207.42 | 208 | 198.33 | 5.75M | 
| September 12, 2025 | 201.99 | 198.32 | 198.32 | 206 | 191.01 | 4.14M | 
| September 11, 2025 | 202.7 | 201.38 | 201.38 | 204.44 | 198.25 | 2.9M | 
| September 10, 2025 | 196.99 | 202.68 | 202.68 | 204 | 193.87 | 4.96M | 
| September 09, 2025 | 188 | 196.57 | 196.57 | 198.99 | 187.3 | 5.04M | 
| September 08, 2025 | 175 | 188.02 | 188.02 | 192 | 164.34 | 8.31M | 
| September 05, 2025 | 179.5 | 175.22 | 175.22 | 181.35 | 174.02 | 2.33M | 
| September 04, 2025 | 181.75 | 179.02 | 179.02 | 182.95 | 173.11 | 3.55M | 
| September 03, 2025 | 186.49 | 180.52 | 180.52 | 186.49 | 171.23 | 6.96M | 
| September 02, 2025 | 172.97 | 181.02 | 181.02 | 187 | 171.14 | 3.44M | 
| September 01, 2025 | 172.89 | 172.61 | 172.61 | 173.49 | 171.05 | 4.23M | 
| August 29, 2025 | 172.04 | 172.29 | 172.29 | 173 | 170.2 | 2.84M | 
| August 28, 2025 | 169.96 | 171.99 | 171.99 | 173.48 | 169.09 | 2.81M | 
| August 26, 2025 | 172.11 | 169.96 | 169.96 | 172.81 | 169.1 | 1.35M | 
| August 25, 2025 | 172.9 | 171.85 | 171.85 | 172.99 | 170.13 | 1.27M | 
| August 22, 2025 | 171.82 | 171.94 | 171.94 | 172.39 | 169.6 | 4.17M | 
| August 21, 2025 | 166.01 | 171.33 | 171.33 | 174.12 | 166.01 | 5.17M | 
| August 20, 2025 | 172.25 | 166.82 | 166.82 | 172.75 | 166 | 5.83M | 
| August 19, 2025 | 172 | 171.81 | 171.81 | 172.25 | 169.82 | 2.54M | 
| August 18, 2025 | 171.71 | 171.83 | 171.83 | 172.21 | 165.52 | 5.61M | 
| August 14, 2025 | 168.4 | 167.92 | 167.92 | 168.83 | 165.22 | 4.01M | 
| August 13, 2025 | 166.41 | 167.78 | 167.78 | 168.39 | 163.4 | 3.53M | 
| August 12, 2025 | 166.09 | 165.41 | 165.41 | 167.8 | 164.25 | 2.98M | 
| August 11, 2025 | 169.09 | 165.13 | 165.13 | 173.39 | 159.09 | 10.74M | 
| August 08, 2025 | 168.8 | 167.7 | 167.7 | 169.04 | 166.21 | 2.79M | 
| August 07, 2025 | 167.45 | 167.95 | 167.95 | 168.99 | 165.63 | 3.81M | 
| August 06, 2025 | 162.19 | 167.25 | 167.25 | 169.7 | 162.19 | 6.08M | 
| August 05, 2025 | 168.59 | 162.19 | 162.19 | 168.94 | 151.06 | 11.35M | 
| August 04, 2025 | 160 | 167.35 | 167.35 | 168.98 | 158.25 | 12.28M |