214.73
-2.57(-1.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 01, 2025 | 152 | 158.21 | 158.21 | 162.79 | 150.48 | 9.96M |
July 31, 2025 | 148 | 150.89 | 150.89 | 152 | 148 | 2.95M |
July 30, 2025 | 152.11 | 150.37 | 150.37 | 152.88 | 149.2 | 3.09M |
July 29, 2025 | 149.9 | 150.92 | 150.92 | 153.49 | 148.7 | 4.16M |
July 28, 2025 | 148.65 | 149.59 | 149.59 | 151.99 | 148.64 | 2.64M |
July 25, 2025 | 147.91 | 147.91 | 147.91 | 154.79 | 146.5 | 5.74M |
July 24, 2025 | 148 | 147.18 | 147.18 | 148.4 | 145.6 | 6.39M |
July 23, 2025 | 148.47 | 147.42 | 147.42 | 149.39 | 147 | 2.78M |
July 22, 2025 | 146.7 | 147.97 | 147.97 | 149.29 | 145.44 | 8.29M |
July 21, 2025 | 150 | 146.31 | 146.31 | 151.75 | 142.25 | 12.62M |
July 18, 2025 | 134.89 | 147.85 | 147.85 | 147.95 | 134.34 | 33.47M |
July 17, 2025 | 129.37 | 133.66 | 133.66 | 133.99 | 128.4 | 5.64M |
July 16, 2025 | 135 | 131.37 | 131.37 | 137.9 | 127.55 | 13.18M |
July 15, 2025 | 130 | 133.41 | 133.41 | 136 | 128.01 | 12.04M |
July 14, 2025 | 119.01 | 126.39 | 126.39 | 129.5 | 119.01 | 10.14M |
July 11, 2025 | 109.8 | 118.52 | 118.52 | 119 | 109.7 | 11.38M |
July 10, 2025 | 109.47 | 109.6 | 109.6 | 110.13 | 108.25 | 722,359 |
July 09, 2025 | 108.5 | 107.94 | 107.94 | 110.5 | 107.91 | 2.14M |