221.12
-4.64(-2.06%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 235 | 235.35 | 235.35 | 245.7 | 235 | 1,491 |
July 25, 2025 | 247.5 | 246.5 | 246.5 | 249.75 | 240 | 1,522 |
July 24, 2025 | 240 | 249.1 | 249.1 | 250.1 | 237.6 | 2,324 |
July 23, 2025 | 259 | 247.7 | 247.7 | 259 | 238 | 3,826 |
July 22, 2025 | 244.95 | 248.5 | 248.5 | 251.25 | 233.1 | 7,238 |
July 21, 2025 | 236 | 244.95 | 244.95 | 245 | 233.5 | 4,764 |
July 18, 2025 | 225.5 | 236 | 236 | 242 | 225.5 | 6,182 |
July 17, 2025 | 244.95 | 239 | 239 | 244.95 | 236 | 5,755 |
July 16, 2025 | 245.75 | 240.35 | 240.35 | 246.95 | 237 | 7,320 |
July 15, 2025 | 245.5 | 245.75 | 245.75 | 255.75 | 242 | 5,791 |
July 14, 2025 | 247.6 | 253.3 | 253.3 | 260 | 245 | 8,291 |
July 11, 2025 | 270.35 | 257.6 | 257.6 | 270.35 | 255 | 6,646 |
July 10, 2025 | 260 | 267.7 | 267.7 | 268.4 | 257.55 | 5,402 |
July 09, 2025 | 284.4 | 266.45 | 266.45 | 285 | 264.5 | 60,771 |