225.00
-7.24(-3.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 238 | 226 | 226 | 238 | 225 | 23,169 |
| October 23, 2025 | 246 | 232.24 | 232.24 | 246 | 227.26 | 34,090 |
| October 21, 2025 | 237.97 | 235.87 | 235.87 | 239.99 | 229 | 2,430 |
| October 20, 2025 | 225 | 235.17 | 235.17 | 240.9 | 216.61 | 34,132 |
| October 17, 2025 | 227.5 | 223.82 | 223.82 | 230 | 214.1 | 16,378 |
| October 16, 2025 | 222 | 217.35 | 217.35 | 230 | 215.05 | 27,260 |
| October 15, 2025 | 240.99 | 227.57 | 227.57 | 240.99 | 225.15 | 15,830 |
| October 14, 2025 | 236 | 226.26 | 226.26 | 249.33 | 222.89 | 31,392 |
| October 13, 2025 | 253 | 236.37 | 236.37 | 253 | 229.9 | 27,988 |
| October 10, 2025 | 225 | 232.69 | 232.69 | 235.7 | 225 | 19,530 |
| October 09, 2025 | 216.1 | 224.5 | 224.5 | 228.5 | 216.1 | 11,974 |
| October 08, 2025 | 231.3 | 225.2 | 225.2 | 231.3 | 224.55 | 12,755 |
| October 07, 2025 | 224.05 | 224.81 | 224.81 | 225 | 224 | 13,099 |
| October 06, 2025 | 221.15 | 224.05 | 224.05 | 226.05 | 221.15 | 7,669 |
| October 03, 2025 | 220.7 | 221.12 | 221.12 | 233 | 220 | 2,759 |
| October 01, 2025 | 225 | 225.76 | 225.76 | 230 | 220.5 | 3,411 |
| September 30, 2025 | 228.55 | 226.65 | 226.65 | 229 | 220.5 | 8,148 |
| September 29, 2025 | 225.1 | 227.97 | 227.97 | 235.95 | 225.1 | 9,519 |
| September 26, 2025 | 227.5 | 225 | 225 | 228.7 | 225 | 10,498 |
| September 25, 2025 | 220.5 | 227.5 | 227.5 | 228 | 220.5 | 10,140 |
| September 24, 2025 | 228.13 | 228.07 | 228.07 | 230 | 227 | 13,685 |
| September 23, 2025 | 225 | 227 | 227 | 229 | 225 | 9,910 |
| September 22, 2025 | 232.1 | 230.4 | 230.4 | 233 | 224.05 | 8,985 |
| September 19, 2025 | 237.8 | 232.1 | 232.1 | 237.8 | 232.1 | 8,553 |
| September 18, 2025 | 233.11 | 233.93 | 233.93 | 235.25 | 233.11 | 10,680 |
| September 17, 2025 | 230 | 234.28 | 234.28 | 238 | 230 | 12,078 |
| September 16, 2025 | 237 | 234.57 | 234.57 | 237 | 230 | 13,632 |
| September 15, 2025 | 239 | 237.35 | 237.35 | 239 | 234.1 | 9,901 |
| September 12, 2025 | 230.01 | 234.9 | 234.9 | 235 | 230.01 | 9,178 |
| September 11, 2025 | 234 | 234.4 | 234.4 | 234.5 | 232.8 | 12,998 |
| September 10, 2025 | 225.1 | 234.12 | 234.12 | 235 | 225.1 | 12,681 |
| September 09, 2025 | 236.5 | 230.43 | 230.43 | 236.5 | 228.05 | 10,063 |
| September 08, 2025 | 238.9 | 236.47 | 236.47 | 239.49 | 230.55 | 1,654 |
| September 05, 2025 | 237 | 238.3 | 238.3 | 240 | 237 | 13,704 |
| September 04, 2025 | 240 | 237 | 237 | 240 | 237 | 18,953 |
| September 03, 2025 | 230 | 237.12 | 237.12 | 244 | 230 | 7,902 |
| September 02, 2025 | 239.36 | 232.44 | 232.44 | 239.36 | 230.95 | 4,757 |
| September 01, 2025 | 228.15 | 238.17 | 238.17 | 240 | 228.15 | 8,207 |
| August 29, 2025 | 234.63 | 237 | 237 | 239 | 234.63 | 7,003 |
| August 28, 2025 | 236.35 | 237 | 237 | 237.4 | 236 | 10,086 |
| August 26, 2025 | 230 | 238.1 | 238.1 | 240 | 230 | 10,429 |
| August 25, 2025 | 237.55 | 236 | 236 | 237.98 | 227.7 | 10,860 |
| August 22, 2025 | 237.55 | 237.98 | 237.98 | 241 | 237.55 | 11,726 |
| August 21, 2025 | 241 | 237.39 | 237.39 | 241 | 235 | 11,047 |
| August 20, 2025 | 236 | 238.91 | 238.91 | 241 | 236 | 11,313 |
| August 19, 2025 | 238.96 | 237.9 | 237.9 | 240.16 | 233.75 | 9,843 |
| August 18, 2025 | 245.4 | 240.16 | 240.16 | 245.4 | 237 | 10,037 |
| August 14, 2025 | 239.15 | 237.55 | 237.55 | 242.9 | 236.5 | 11,809 |
| August 13, 2025 | 237.55 | 238.5 | 238.5 | 242.9 | 236.35 | 11,498 |
| August 12, 2025 | 236 | 239 | 239 | 240.85 | 236 | 5,541 |
| August 11, 2025 | 223.3 | 237.96 | 237.96 | 240 | 222.3 | 8,962 |
| August 08, 2025 | 225.9 | 234 | 234 | 234 | 225.63 | 8,562 |
| August 07, 2025 | 231 | 237.51 | 237.51 | 240 | 220.41 | 8,079 |
| August 06, 2025 | 232.75 | 232.02 | 232.02 | 234.13 | 232 | 684 |
| August 05, 2025 | 232.55 | 235.3 | 235.3 | 244 | 232.55 | 6,371 |
| August 04, 2025 | 241.44 | 237.6 | 237.6 | 241.44 | 233.15 | 5,542 |
| August 01, 2025 | 240.5 | 240.24 | 240.24 | 243.5 | 231 | 7,063 |
| July 31, 2025 | 238 | 240.95 | 240.95 | 242 | 235 | 5,875 |
| July 30, 2025 | 246 | 240.45 | 240.45 | 247 | 237.6 | 765 |
| July 29, 2025 | 245 | 246.85 | 246.85 | 247.05 | 226.2 | 9,513 |