194.36
-2.29(-1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 196.65 | 194.36 | 194.36 | 196.96 | 193.88 | 4.8M |
| September 11, 2025 | 196.08 | 196.65 | 196.65 | 198.2 | 195.2 | 4.45M |
| September 10, 2025 | 192 | 196.08 | 196.08 | 196.9 | 191.72 | 5.43M |
| September 09, 2025 | 190.99 | 191.63 | 191.63 | 192.05 | 189.91 | 3.71M |
| September 08, 2025 | 190 | 190.62 | 190.62 | 191.97 | 189.28 | 9.82M |
| September 05, 2025 | 191 | 190.52 | 190.52 | 191.09 | 189.11 | 4.07M |
| September 04, 2025 | 194.47 | 189.9 | 189.9 | 194.67 | 188.4 | 7.77M |
| September 03, 2025 | 193.5 | 193.23 | 193.23 | 194.67 | 192.76 | 8.09M |
| September 02, 2025 | 193.58 | 193.56 | 193.56 | 195.41 | 193.04 | 3.07M |
| September 01, 2025 | 191.71 | 193.58 | 193.58 | 194.1 | 191.71 | 4.55M |
| August 29, 2025 | 191.3 | 191.71 | 191.71 | 193.86 | 191.12 | 4.18M |
| August 28, 2025 | 191.5 | 191.76 | 191.76 | 192.68 | 190.5 | 7.75M |
| August 26, 2025 | 194.79 | 192.46 | 192.46 | 195.99 | 191.91 | 6.68M |
| August 25, 2025 | 196.34 | 195.01 | 195.01 | 197.9 | 194.57 | 6.44M |
| August 22, 2025 | 198.99 | 196.34 | 196.34 | 199.42 | 196 | 2.47M |
| August 21, 2025 | 199.5 | 199.43 | 199.43 | 201 | 199 | 6.03M |
| August 20, 2025 | 200.5 | 199.71 | 199.71 | 201.24 | 199.22 | 5.5M |
| August 19, 2025 | 196.69 | 200.05 | 200.05 | 200.55 | 195.3 | 5.13M |
| August 18, 2025 | 197.4 | 195.79 | 195.79 | 197.65 | 194.84 | 6.24M |
| August 14, 2025 | 196.39 | 195.86 | 195.86 | 196.68 | 194.99 | 2.68M |
| August 13, 2025 | 197 | 196.19 | 196.19 | 197.9 | 195.44 | 6.99M |
| August 12, 2025 | 197 | 195.98 | 195.98 | 197.25 | 195.57 | 5.22M |
| August 11, 2025 | 196.35 | 196.69 | 196.69 | 198 | 195.65 | 8.06M |
| August 08, 2025 | 198.6 | 196.35 | 196.35 | 199.73 | 195.76 | 7.04M |
| August 07, 2025 | 195.61 | 198.63 | 198.63 | 199.27 | 195 | 6.36M |
| August 06, 2025 | 196.48 | 197.37 | 197.37 | 197.76 | 194.6 | 7.01M |
| August 05, 2025 | 195.48 | 196.04 | 196.04 | 196.9 | 194.08 | 5.82M |
| August 04, 2025 | 185.8 | 196.46 | 196.46 | 197.04 | 185.11 | 39.51M |
| August 01, 2025 | 202.68 | 196.06 | 196.06 | 202.92 | 194.41 | 10.95M |
| July 31, 2025 | 203 | 202.43 | 202.43 | 204.73 | 201.14 | 8.62M |
| July 30, 2025 | 205.21 | 204.68 | 204.68 | 205.76 | 202.76 | 5.62M |
| July 29, 2025 | 205.67 | 205.21 | 205.21 | 207.1 | 203.63 | 10.35M |
| July 28, 2025 | 207.9 | 206 | 206 | 210.43 | 205.7 | 8.46M |
| July 25, 2025 | 212.25 | 208.14 | 208.14 | 213.09 | 207.25 | 6.56M |
| July 24, 2025 | 212.97 | 212.7 | 212.7 | 215.18 | 212.22 | 6.47M |
| July 23, 2025 | 212.49 | 212.81 | 212.81 | 213.5 | 211.7 | 5.4M |
| July 22, 2025 | 213.25 | 212.4 | 212.4 | 214 | 211.61 | 5.39M |
| July 21, 2025 | 212.45 | 212.78 | 212.78 | 213.5 | 209.84 | 4.61M |
| July 18, 2025 | 212.58 | 212.47 | 212.47 | 213.32 | 211.1 | 6.48M |
| July 17, 2025 | 214.67 | 212.59 | 212.59 | 216.8 | 211.97 | 5.63M |
| July 16, 2025 | 211.67 | 214.69 | 214.69 | 215.4 | 211.67 | 8.13M |
| July 15, 2025 | 211 | 211.67 | 211.67 | 212.78 | 210.2 | 5.15M |
| July 14, 2025 | 207 | 210.57 | 210.57 | 211.4 | 206.39 | 5.69M |
| July 11, 2025 | 210.98 | 207.38 | 207.38 | 211.8 | 206.76 | 4.01M |
| July 10, 2025 | 213.15 | 210.98 | 210.98 | 214.68 | 210.2 | 3.95M |
| July 09, 2025 | 213.61 | 213.89 | 213.89 | 214.58 | 212.72 | 4.59M |
| July 08, 2025 | 215.5 | 213.5 | 213.5 | 215.6 | 213.03 | 5.4M |
| July 07, 2025 | 215.51 | 215.05 | 215.05 | 217.2 | 214.78 | 4.64M |
| July 04, 2025 | 216.99 | 215.32 | 215.32 | 218.25 | 214.05 | 5.12M |
| July 03, 2025 | 217.75 | 216.99 | 216.99 | 217.95 | 216.06 | 4.62M |
| July 02, 2025 | 220 | 217.75 | 217.75 | 220 | 216.17 | 11.46M |
| July 01, 2025 | 214.35 | 218.72 | 218.72 | 219.45 | 211.6 | 16.64M |
| June 30, 2025 | 211.5 | 213.12 | 213.12 | 214.4 | 210.01 | 13.99M |
| June 27, 2025 | 210.98 | 208.39 | 208.39 | 210.98 | 207.28 | 31.96M |
| June 26, 2025 | 211.68 | 210.02 | 210.02 | 211.68 | 205.76 | 12.69M |
| June 25, 2025 | 210 | 210.4 | 210.4 | 211.6 | 209.26 | 8.03M |
| June 24, 2025 | 208.49 | 209.22 | 209.22 | 209.95 | 207.4 | 4.74M |
| June 23, 2025 | 205.33 | 206.95 | 206.95 | 208.4 | 205.33 | 3.5M |
| June 20, 2025 | 204.75 | 207.51 | 207.51 | 208 | 203.55 | 9.35M |
| June 19, 2025 | 207.3 | 203.92 | 203.92 | 209.53 | 203.26 | 10.67M |