192.37
-1.39(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 193.61 | 192.37 | 192.37 | 195.5 | 192.21 | 6.15M |
| October 01, 2025 | 193 | 193.76 | 193.76 | 194.69 | 191.6 | 5.9M |
| September 30, 2025 | 190.8 | 192.93 | 192.93 | 194 | 190.56 | 7.29M |
| September 29, 2025 | 193 | 190.08 | 190.08 | 193.13 | 189.05 | 8.27M |
| September 26, 2025 | 192.6 | 191.82 | 191.82 | 194.14 | 190.28 | 3.86M |
| September 25, 2025 | 193.6 | 193.33 | 193.33 | 195.32 | 192.57 | 5.67M |
| September 24, 2025 | 195.2 | 193.58 | 193.58 | 196.82 | 193.3 | 2.93M |
| September 23, 2025 | 196 | 195.13 | 195.13 | 196 | 193.88 | 3.44M |
| September 22, 2025 | 197.99 | 195 | 195 | 198.56 | 194.55 | 5.22M |
| September 19, 2025 | 198.43 | 197.92 | 197.92 | 199.5 | 197.62 | 2.69M |
| September 18, 2025 | 200 | 198.43 | 198.43 | 200.47 | 197.81 | 6.39M |
| September 17, 2025 | 197 | 198.97 | 198.97 | 199.5 | 196.92 | 5.37M |
| September 16, 2025 | 196 | 196.41 | 196.41 | 197.27 | 195.55 | 3.51M |
| September 15, 2025 | 194.25 | 196.27 | 196.27 | 196.88 | 194.2 | 2.04M |
| 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 |