183.55
-1.31(-0.71%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 184.5 | 183.55 | 183.55 | 184.71 | 181.8 | 104,096 |
September 25, 2025 | 187.2 | 184.86 | 184.86 | 188.69 | 184.06 | 159,432 |
September 24, 2025 | 190 | 187.52 | 187.52 | 190.68 | 187 | 156,122 |
September 23, 2025 | 190.5 | 190.33 | 190.33 | 192 | 187.25 | 314,924 |
September 22, 2025 | 187.81 | 190.22 | 190.22 | 194.85 | 187.81 | 597,623 |
September 19, 2025 | 188.9 | 187.81 | 187.81 | 190.4 | 187.26 | 170,010 |
September 18, 2025 | 190.5 | 189.23 | 189.23 | 191.9 | 187.89 | 152,368 |
September 17, 2025 | 190.12 | 190.48 | 190.48 | 192.5 | 189.5 | 365,486 |
September 16, 2025 | 188.6 | 190.12 | 190.12 | 191.8 | 187.85 | 243,634 |
September 15, 2025 | 187.4 | 188.6 | 188.6 | 190.7 | 186.85 | 197,060 |
September 12, 2025 | 194 | 186.77 | 186.77 | 194 | 185.64 | 673,900 |
September 11, 2025 | 199 | 196.27 | 196.27 | 200.1 | 194.1 | 1.53M |
September 10, 2025 | 198.3 | 197.38 | 197.38 | 199.88 | 196.4 | 215,685 |
September 09, 2025 | 197.55 | 197.39 | 197.39 | 200 | 196.68 | 164,165 |
September 08, 2025 | 195 | 196.01 | 196.01 | 200.1 | 195 | 220,107 |
September 05, 2025 | 194.15 | 194.41 | 194.41 | 195.97 | 192.99 | 115,868 |
September 04, 2025 | 198 | 194.6 | 194.6 | 200.99 | 194 | 243,242 |
September 03, 2025 | 195 | 197.61 | 197.61 | 202.05 | 195 | 280,743 |
September 02, 2025 | 183.9 | 195.83 | 195.83 | 197.99 | 182.43 | 895,811 |
September 01, 2025 | 181.99 | 184.04 | 184.04 | 186.3 | 180.99 | 301,559 |
August 29, 2025 | 182.67 | 177.85 | 177.85 | 182.67 | 176.61 | 173,031 |
August 28, 2025 | 182.5 | 181.11 | 181.11 | 182.7 | 179.34 | 100,591 |
August 26, 2025 | 184.28 | 181.99 | 181.99 | 185.84 | 181.5 | 159,445 |
August 25, 2025 | 189.16 | 185.35 | 185.35 | 189.4 | 184.71 | 255,258 |
August 22, 2025 | 193 | 187.66 | 187.66 | 193 | 187.2 | 224,146 |
August 21, 2025 | 192.65 | 192.14 | 192.14 | 193.7 | 191.72 | 137,484 |
August 20, 2025 | 191 | 191.69 | 191.69 | 193.9 | 190 | 216,439 |
August 19, 2025 | 186.01 | 190.06 | 190.06 | 191.4 | 185.39 | 168,892 |
August 18, 2025 | 185.99 | 185.25 | 185.25 | 187.99 | 184.51 | 119,654 |
August 14, 2025 | 189.16 | 185.07 | 185.07 | 191.1 | 184.4 | 212,766 |
August 13, 2025 | 195 | 188.33 | 188.33 | 195 | 186.51 | 492,033 |
August 12, 2025 | 191 | 194.2 | 194.2 | 195.9 | 191 | 184,593 |
August 11, 2025 | 193.05 | 190.48 | 190.48 | 194.01 | 188.65 | 204,305 |
August 08, 2025 | 192.99 | 193.05 | 193.05 | 195.61 | 190.73 | 177,056 |
August 07, 2025 | 192 | 191.88 | 191.88 | 193.97 | 189 | 202,249 |
August 06, 2025 | 195.3 | 192.43 | 192.43 | 197.89 | 192 | 228,472 |
August 05, 2025 | 196.65 | 195 | 195 | 198.8 | 194.5 | 165,005 |
August 04, 2025 | 196.05 | 197.04 | 197.04 | 199.5 | 195.4 | 163,636 |
August 01, 2025 | 202.3 | 195.46 | 195.46 | 202.3 | 195 | 140,953 |
July 31, 2025 | 196.7 | 200.85 | 200.85 | 201.95 | 193.61 | 169,316 |
July 30, 2025 | 201.9 | 198.78 | 198.78 | 203.25 | 198 | 217,331 |
July 29, 2025 | 196 | 201.12 | 201.12 | 203.18 | 195.6 | 211,083 |
July 28, 2025 | 198 | 196.69 | 196.69 | 202.99 | 195.5 | 229,029 |
July 25, 2025 | 203.25 | 198.71 | 198.71 | 204.7 | 198.01 | 281,718 |
July 24, 2025 | 205.49 | 203.25 | 203.25 | 208 | 202.16 | 280,431 |
July 23, 2025 | 207.71 | 205.47 | 205.47 | 208.74 | 204.8 | 203,712 |
July 22, 2025 | 209.05 | 207.73 | 207.73 | 211.5 | 207.02 | 283,306 |
July 21, 2025 | 210.02 | 208.83 | 208.83 | 210.89 | 206.92 | 264,754 |
July 18, 2025 | 213.49 | 211.35 | 211.35 | 213.88 | 209.8 | 261,002 |
July 17, 2025 | 216.5 | 213.19 | 213.19 | 217.4 | 212.5 | 277,981 |
July 16, 2025 | 217 | 215.66 | 215.66 | 219.38 | 214.85 | 803,337 |
July 15, 2025 | 214.35 | 215.32 | 215.32 | 217.11 | 214.14 | 223,866 |
July 14, 2025 | 213.49 | 214.98 | 214.98 | 216.8 | 210.6 | 372,708 |
July 11, 2025 | 216.85 | 212.91 | 212.91 | 217.85 | 211.11 | 410,363 |
July 10, 2025 | 219.9 | 215.61 | 215.61 | 220.9 | 214.5 | 394,319 |
July 09, 2025 | 220.76 | 218.88 | 218.88 | 223.9 | 218.01 | 562,087 |
July 08, 2025 | 214.99 | 220.76 | 220.76 | 223 | 212.24 | 1.37M |
July 07, 2025 | 215.45 | 214.16 | 214.16 | 220.99 | 213.15 | 437,468 |
July 04, 2025 | 215.1 | 214.68 | 214.68 | 217.79 | 213.45 | 329,794 |
July 03, 2025 | 216.75 | 216.1 | 216.1 | 219.18 | 214.05 | 469,274 |