227.42
-0.44(-0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 228 | 228.15 | 228.15 | 232.2 | 226.89 | 25.94M |
| October 23, 2025 | 227.44 | 227 | 227 | 231.25 | 226.5 | 16.83M |
| October 21, 2025 | 228.39 | 227.44 | 227.44 | 229.3 | 227 | 2.95M |
| October 20, 2025 | 216.5 | 227.08 | 227.08 | 229.9 | 216.02 | 55.61M |
| October 17, 2025 | 214.59 | 212.38 | 212.38 | 215.27 | 211.52 | 9.47M |
| October 16, 2025 | 216.5 | 214.5 | 214.5 | 216.77 | 214.06 | 5.67M |
| October 15, 2025 | 215.1 | 216.33 | 216.33 | 217.18 | 214.1 | 7.1M |
| October 14, 2025 | 212.94 | 215.44 | 215.44 | 216 | 212 | 13.29M |
| October 13, 2025 | 208.1 | 213.02 | 213.02 | 213.5 | 207.32 | 15.17M |
| October 10, 2025 | 206.91 | 208.3 | 208.3 | 210.19 | 206.53 | 5.13M |
| October 09, 2025 | 203.5 | 207.34 | 207.34 | 207.91 | 202.15 | 13.01M |
| October 08, 2025 | 200.5 | 202.61 | 202.61 | 203.5 | 199.35 | 9.37M |
| October 07, 2025 | 194.1 | 199.17 | 199.17 | 199.92 | 194.1 | 12.43M |
| October 06, 2025 | 192.21 | 193.66 | 193.66 | 194.11 | 191.8 | 5.04M |
| 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 |