185.50
-0.19(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 186.62 | 184.17 | 184.17 | 186.62 | 183 | 982 |
| September 25, 2025 | 192.45 | 185.69 | 185.69 | 192.45 | 185.06 | 4,011 |
| September 24, 2025 | 188.35 | 189.47 | 189.47 | 190.91 | 187 | 1,378 |
| September 23, 2025 | 192.74 | 187.41 | 187.41 | 192.74 | 186.65 | 13,744 |
| September 22, 2025 | 192 | 189.63 | 189.63 | 192.6 | 186.6 | 2,632 |
| September 19, 2025 | 192.78 | 190.16 | 190.16 | 192.78 | 189.55 | 5,308 |
| September 18, 2025 | 191.07 | 191.83 | 191.83 | 192.99 | 188.27 | 4,399 |
| September 17, 2025 | 188.42 | 191.52 | 191.52 | 193 | 188.42 | 5,893 |
| September 16, 2025 | 192.99 | 189.7 | 189.7 | 192.99 | 189.5 | 7,736 |
| September 15, 2025 | 193 | 190.29 | 190.29 | 193.05 | 189.1 | 5,699 |
| September 12, 2025 | 192.87 | 191.23 | 191.23 | 194.5 | 190.4 | 4,453 |
| September 11, 2025 | 194.7 | 192.87 | 192.87 | 198.9 | 190.15 | 11,722 |
| September 10, 2025 | 191 | 191.13 | 191.13 | 194 | 188.75 | 725 |
| September 09, 2025 | 193.32 | 190.47 | 190.47 | 193.58 | 190 | 1,940 |
| September 08, 2025 | 192.77 | 192.34 | 192.34 | 193.73 | 190.94 | 3,074 |
| September 05, 2025 | 193.19 | 191.24 | 191.24 | 197.57 | 190.1 | 8,939 |
| September 04, 2025 | 193.22 | 192.16 | 192.16 | 194.39 | 187.61 | 2,800 |
| September 03, 2025 | 190.15 | 192.25 | 192.25 | 195 | 190.15 | 2,849 |
| September 02, 2025 | 193.14 | 191.29 | 191.29 | 194.8 | 190.41 | 2,093 |
| September 01, 2025 | 191.09 | 191.63 | 191.63 | 193.85 | 191.08 | 1,827 |
| August 29, 2025 | 193.99 | 189.97 | 189.97 | 194.55 | 189 | 3,912 |
| August 28, 2025 | 194.05 | 191.95 | 191.95 | 195.19 | 191.6 | 2,979 |
| August 26, 2025 | 196.22 | 194.33 | 194.33 | 197.59 | 194 | 1,694 |
| August 25, 2025 | 199.63 | 194.77 | 194.77 | 200 | 194.05 | 5,953 |
| August 22, 2025 | 201 | 199.63 | 199.63 | 202 | 198.06 | 5,134 |
| August 21, 2025 | 200.35 | 197.36 | 197.36 | 200.39 | 195.55 | 5,279 |
| August 20, 2025 | 197.09 | 196.44 | 196.44 | 199.94 | 195 | 3,624 |
| August 19, 2025 | 196.32 | 198.82 | 198.82 | 199 | 196.31 | 3,191 |
| August 18, 2025 | 200 | 196.29 | 196.29 | 201.99 | 195.85 | 3,534 |
| August 14, 2025 | 199.26 | 196.9 | 196.9 | 200.78 | 194.84 | 3,692 |
| August 13, 2025 | 202.42 | 198.41 | 198.41 | 205 | 197.25 | 7,206 |
| August 12, 2025 | 206.99 | 202.42 | 202.42 | 211.45 | 200.56 | 42,347 |
| August 11, 2025 | 186.33 | 195.07 | 195.07 | 198.8 | 184.01 | 23,419 |
| August 08, 2025 | 188.85 | 186.4 | 186.4 | 191.39 | 184.99 | 9,881 |
| August 07, 2025 | 191.89 | 188.85 | 188.85 | 191.89 | 188 | 2,071 |
| August 06, 2025 | 194.7 | 189.09 | 189.09 | 194.7 | 188 | 726 |
| August 05, 2025 | 190.57 | 194.2 | 194.2 | 194.89 | 189.21 | 2,439 |
| August 04, 2025 | 191.36 | 188.82 | 188.82 | 191.77 | 188.2 | 1,591 |
| August 01, 2025 | 194.09 | 189.46 | 189.46 | 194.69 | 188.15 | 4,228 |
| July 31, 2025 | 191.94 | 192.51 | 191.51 | 194 | 188.01 | 1,578 |
| July 30, 2025 | 191.64 | 188.51 | 187.53 | 192.79 | 188 | 1,693 |
| July 29, 2025 | 190.89 | 190.52 | 189.53 | 193.79 | 189.61 | 2,538 |
| July 28, 2025 | 190.22 | 189.57 | 188.59 | 195.63 | 188 | 4,014 |
| July 25, 2025 | 192 | 191.17 | 190.18 | 197.6 | 191 | 2,290 |
| July 24, 2025 | 198.8 | 193.73 | 192.72 | 199 | 193 | 2,407 |
| July 23, 2025 | 195.39 | 197.81 | 196.78 | 199 | 192.01 | 6,041 |
| July 22, 2025 | 193.65 | 191.55 | 190.55 | 195.7 | 190 | 5,521 |
| July 21, 2025 | 192.44 | 191.87 | 191.87 | 194.44 | 190.37 | 3,719 |
| July 18, 2025 | 196.45 | 192.44 | 192.44 | 196.45 | 191 | 7,700 |
| July 17, 2025 | 197.39 | 194.5 | 194.5 | 201.9 | 193.5 | 13,847 |
| July 16, 2025 | 200.94 | 197.42 | 197.42 | 202.02 | 196.1 | 3,976 |
| July 15, 2025 | 202.95 | 200.94 | 200.94 | 203.5 | 199.49 | 9,791 |
| July 14, 2025 | 203.95 | 200.41 | 200.41 | 204.19 | 200.03 | 7,183 |
| July 11, 2025 | 199.8 | 201.22 | 201.22 | 206 | 199.8 | 8,078 |
| July 10, 2025 | 209 | 199.69 | 199.69 | 213.79 | 198 | 44,260 |
| July 09, 2025 | 196.5 | 203.32 | 203.32 | 212 | 191.61 | 52,802 |
| July 08, 2025 | 196.81 | 193.17 | 193.17 | 199.62 | 192.03 | 4,072 |
| July 07, 2025 | 201.7 | 196.92 | 196.92 | 201.7 | 196.01 | 1,461 |
| July 04, 2025 | 199.01 | 199.62 | 199.62 | 200 | 198.29 | 1,387 |
| July 03, 2025 | 198.75 | 199.01 | 199.01 | 200.08 | 197.3 | 1,749 |