209.00
+0.03(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 209.85 | 208.92 | 208.92 | 209.85 | 207.5 | 1.99M |
| September 10, 2025 | 206.7 | 208.97 | 208.97 | 216.95 | 206.15 | 8.23M |
| September 09, 2025 | 202 | 205.7 | 205.7 | 212.9 | 201.82 | 14.3M |
| September 08, 2025 | 201.9 | 200.84 | 200.84 | 202.89 | 200 | 926,628 |
| September 05, 2025 | 199.71 | 201.2 | 201.2 | 202.41 | 197.74 | 1.29M |
| September 04, 2025 | 203.58 | 199.61 | 199.61 | 204.25 | 198.31 | 1.61M |
| September 03, 2025 | 204.1 | 201.93 | 201.93 | 206.29 | 201.2 | 1.93M |
| September 02, 2025 | 201.75 | 203.43 | 203.43 | 209.3 | 199.58 | 3.39M |
| September 01, 2025 | 198 | 201.08 | 201.08 | 202.6 | 196.08 | 2.82M |
| August 29, 2025 | 200.3 | 198.34 | 198.34 | 200.3 | 197.45 | 2.42M |
| August 28, 2025 | 195.97 | 200.27 | 198.27 | 201.4 | 192.74 | 4.26M |
| August 26, 2025 | 193.66 | 195.68 | 193.73 | 196.79 | 191.26 | 3.24M |
| August 25, 2025 | 192 | 193.68 | 191.75 | 194.65 | 190.9 | 1.78M |
| August 22, 2025 | 195.59 | 191.51 | 191.51 | 195.6 | 191 | 1.26M |
| August 21, 2025 | 194.33 | 195.23 | 195.23 | 198.5 | 194.33 | 2.23M |
| August 20, 2025 | 196 | 194.32 | 194.32 | 196.8 | 193.66 | 1.84M |
| August 19, 2025 | 192.11 | 195.98 | 195.98 | 197.46 | 191.5 | 3.09M |
| August 18, 2025 | 192.74 | 191.31 | 191.31 | 194 | 190.01 | 1.68M |
| August 14, 2025 | 199 | 190.31 | 190.31 | 200.39 | 189.2 | 3.89M |
| August 13, 2025 | 202.85 | 201.24 | 201.24 | 204.5 | 199.61 | 1.57M |
| August 12, 2025 | 204.75 | 202.08 | 202.08 | 204.75 | 200.2 | 1.26M |
| August 11, 2025 | 195.41 | 203.03 | 203.03 | 204.3 | 195.41 | 2.24M |
| August 08, 2025 | 203.17 | 199.28 | 199.28 | 204.52 | 198.5 | 1.02M |
| August 07, 2025 | 204.65 | 203.24 | 203.24 | 204.89 | 198.18 | 2.03M |
| August 06, 2025 | 210.63 | 204.97 | 204.97 | 212 | 204.12 | 1.35M |
| August 05, 2025 | 212 | 210.15 | 210.15 | 213.8 | 209.21 | 1.09M |
| August 04, 2025 | 206.55 | 211.17 | 211.17 | 211.9 | 205.57 | 1.81M |
| August 01, 2025 | 213.5 | 206.94 | 206.94 | 213.55 | 206.29 | 2.13M |
| July 31, 2025 | 213.7 | 213.79 | 213.79 | 216.3 | 212 | 1.89M |
| July 30, 2025 | 217.25 | 215.73 | 215.73 | 219.27 | 214.41 | 1.73M |
| July 29, 2025 | 216 | 216.54 | 216.54 | 219.14 | 213.81 | 2.61M |
| July 28, 2025 | 226.2 | 216.48 | 216.48 | 228.69 | 215.28 | 3.51M |
| July 25, 2025 | 233.9 | 229.38 | 229.38 | 236 | 227.11 | 2.41M |
| July 24, 2025 | 240.85 | 234.71 | 234.71 | 241.9 | 233.3 | 1.84M |
| July 23, 2025 | 242.95 | 240.6 | 240.6 | 243 | 238.5 | 1.11M |
| July 22, 2025 | 236.8 | 242.23 | 242.23 | 243.27 | 236.01 | 3.55M |
| July 21, 2025 | 235.23 | 235.04 | 235.04 | 238.95 | 233.19 | 2.08M |
| July 18, 2025 | 240 | 235.23 | 235.23 | 241.19 | 233.33 | 2.03M |
| July 17, 2025 | 246.84 | 240.01 | 240.01 | 247.33 | 238.77 | 2.57M |
| July 16, 2025 | 246.9 | 246.58 | 246.58 | 251.8 | 245.75 | 1.94M |
| July 15, 2025 | 248 | 246.97 | 246.97 | 250.82 | 244.6 | 2.34M |
| July 14, 2025 | 250.52 | 249.08 | 249.08 | 251.55 | 246.2 | 3.12M |
| July 11, 2025 | 249.95 | 250.52 | 250.52 | 255.45 | 248.31 | 7.29M |
| July 10, 2025 | 247.6 | 250.14 | 250.14 | 250.8 | 245.36 | 6.31M |
| July 09, 2025 | 242.75 | 246.01 | 246.01 | 250.4 | 240.83 | 11.93M |
| July 08, 2025 | 236.54 | 241.62 | 241.62 | 242.5 | 235.48 | 4.07M |
| July 07, 2025 | 243.7 | 236.54 | 236.54 | 243.98 | 235.6 | 3.98M |
| July 04, 2025 | 235 | 243 | 243 | 245.7 | 233.8 | 12.17M |
| July 03, 2025 | 234.45 | 234.78 | 234.78 | 235.95 | 231.85 | 2.57M |
| July 02, 2025 | 238.4 | 234.46 | 234.46 | 239.09 | 233.85 | 2.34M |
| July 01, 2025 | 240.81 | 238.52 | 238.52 | 241.9 | 236.65 | 2.22M |
| June 30, 2025 | 237 | 240.81 | 240.81 | 243.8 | 236.3 | 6.33M |
| June 27, 2025 | 234.54 | 238.03 | 238.03 | 239.8 | 231.03 | 7.63M |
| June 26, 2025 | 236 | 233.14 | 233.14 | 237.92 | 231.65 | 2.56M |
| June 25, 2025 | 234.9 | 235.66 | 235.66 | 236.6 | 230.05 | 3.78M |
| June 24, 2025 | 230 | 234.32 | 234.32 | 236.95 | 230 | 8.59M |
| June 23, 2025 | 220 | 228.79 | 228.79 | 229.7 | 218.57 | 9.11M |
| June 20, 2025 | 215.9 | 221.17 | 221.17 | 221.84 | 213.91 | 3.42M |
| June 19, 2025 | 222.8 | 214.89 | 214.89 | 223.6 | 213 | 2.95M |
| June 18, 2025 | 221 | 223.21 | 223.21 | 224.75 | 218.89 | 3.98M |