232.44
-3.98(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 244 | 236.42 | 236.42 | 244 | 233 | 3,962 |
| September 25, 2025 | 245 | 238.65 | 238.65 | 248.55 | 233.35 | 4,559 |
| September 24, 2025 | 248.9 | 239.75 | 239.75 | 250 | 239 | 7,969 |
| September 23, 2025 | 234.65 | 245.69 | 245.69 | 246.31 | 232.05 | 39,599 |
| September 22, 2025 | 240 | 234.59 | 234.59 | 251 | 232 | 9,415 |
| September 19, 2025 | 240 | 239.23 | 239.23 | 246 | 232 | 3,544 |
| September 18, 2025 | 230 | 237.48 | 237.48 | 241 | 222.2 | 15,473 |
| September 17, 2025 | 226.53 | 229.68 | 229.68 | 241.99 | 224 | 7,633 |
| September 16, 2025 | 232.36 | 231.15 | 231.15 | 233.2 | 223.3 | 1,438 |
| September 15, 2025 | 215 | 232.36 | 232.36 | 234.44 | 214.6 | 9,896 |
| September 12, 2025 | 225.99 | 223.28 | 223.28 | 225.99 | 213.66 | 454 |
| September 11, 2025 | 223.5 | 220.95 | 220.95 | 224.4 | 215.7 | 1,619 |
| September 10, 2025 | 221.79 | 224.65 | 224.65 | 229 | 215 | 5,291 |
| September 09, 2025 | 230 | 223.11 | 223.11 | 230 | 220 | 2,075 |
| September 08, 2025 | 217 | 220.64 | 220.64 | 223 | 214.06 | 6,399 |
| September 05, 2025 | 222.5 | 212.8 | 212.8 | 222.5 | 208.01 | 434 |
| September 04, 2025 | 202.78 | 212.91 | 212.91 | 212.91 | 202.78 | 9,513 |
| September 03, 2025 | 217 | 202.78 | 202.78 | 217 | 202.65 | 16,352 |
| September 02, 2025 | 204 | 210.05 | 210.05 | 215.5 | 203.1 | 4,148 |
| September 01, 2025 | 208.98 | 208.01 | 208.01 | 210 | 202 | 5,709 |
| August 29, 2025 | 194.25 | 203.37 | 203.37 | 207.9 | 194.25 | 2,306 |
| August 28, 2025 | 206.5 | 203.7 | 203.7 | 207 | 198.97 | 1,368 |
| August 26, 2025 | 203.5 | 198.97 | 198.97 | 203.5 | 185.5 | 7,008 |
| August 25, 2025 | 201.55 | 194 | 194 | 201.55 | 191.42 | 1,676 |
| August 22, 2025 | 198.01 | 201.5 | 201.5 | 205.14 | 197.01 | 85 |
| August 21, 2025 | 201.65 | 206.23 | 206.23 | 207.9 | 201.65 | 457 |
| August 20, 2025 | 204.99 | 203.69 | 203.69 | 204.99 | 192.65 | 988 |
| August 19, 2025 | 204.98 | 198.4 | 198.4 | 204.98 | 191.36 | 1,516 |
| August 18, 2025 | 204 | 201.07 | 201.07 | 206 | 197 | 2,722 |
| August 14, 2025 | 208.67 | 206.88 | 206.88 | 208.67 | 199.1 | 215 |
| August 13, 2025 | 210 | 208.67 | 208.67 | 210 | 204.25 | 1,926 |
| August 12, 2025 | 193.14 | 200.06 | 200.06 | 202.79 | 190.5 | 2,220 |
| August 11, 2025 | 191 | 193.14 | 193.14 | 196 | 187 | 782 |
| August 08, 2025 | 192.99 | 191.22 | 191.22 | 194.99 | 190 | 3,046 |
| August 07, 2025 | 193.74 | 194.96 | 194.96 | 199 | 184.05 | 6,113 |
| August 06, 2025 | 194 | 193.74 | 193.74 | 198.51 | 189.25 | 2,014 |
| August 05, 2025 | 206.33 | 198.52 | 198.52 | 206.33 | 196.99 | 8,087 |
| August 04, 2025 | 211 | 207.36 | 207.36 | 216.8 | 202.5 | 3,711 |
| August 01, 2025 | 210.6 | 213.12 | 213.12 | 218.5 | 205.35 | 5,852 |
| July 31, 2025 | 220 | 214.9 | 214.9 | 220 | 209.22 | 2,851 |
| July 30, 2025 | 210.65 | 219 | 219 | 225.89 | 210.65 | 279 |
| July 29, 2025 | 220.7 | 218.66 | 218.66 | 220.7 | 210 | 4,670 |
| July 28, 2025 | 227.86 | 219.61 | 219.61 | 227.86 | 218 | 1,166 |
| July 25, 2025 | 218.98 | 223.39 | 223.39 | 224 | 218.5 | 3,354 |
| July 24, 2025 | 221 | 216.52 | 216.52 | 224.83 | 214.8 | 1,963 |
| July 23, 2025 | 235 | 223.29 | 223.29 | 235 | 221.74 | 3,340 |
| July 22, 2025 | 241.98 | 233.42 | 233.42 | 241.98 | 228 | 10,678 |
| July 21, 2025 | 241 | 239.58 | 239.58 | 241 | 234.35 | 3,893 |
| July 18, 2025 | 244.9 | 241.93 | 241.93 | 244.9 | 237 | 10,909 |
| July 17, 2025 | 238.95 | 238 | 238 | 239.5 | 235.05 | 1,710 |
| July 16, 2025 | 244 | 238.49 | 238.49 | 244 | 233.83 | 3,806 |
| July 15, 2025 | 238.5 | 239.92 | 239.92 | 245 | 238 | 11,947 |
| July 14, 2025 | 240.4 | 238.35 | 238.35 | 240.4 | 233 | 14,493 |
| July 11, 2025 | 235.05 | 234.81 | 234.81 | 239.45 | 231 | 15,663 |
| July 10, 2025 | 236.89 | 236.35 | 236.35 | 240.4 | 224 | 47,107 |
| July 09, 2025 | 227 | 231.21 | 231.21 | 231.26 | 220.25 | 43,938 |
| July 08, 2025 | 210 | 220.25 | 220.25 | 225 | 205.2 | 27,705 |
| July 07, 2025 | 215.59 | 215.55 | 215.55 | 222.96 | 209 | 47,170 |
| July 04, 2025 | 240 | 220.7 | 220.7 | 240 | 212.4 | 277,217 |
| July 03, 2025 | 205 | 231.59 | 231.59 | 234.66 | 205 | 968,592 |