227.69
-15.45(-6.35%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 248 | 227.69 | 227.69 | 248 | 225.21 | 193,199 |
October 16, 2025 | 206 | 243.14 | 243.14 | 243.14 | 205 | 755,875 |
October 15, 2025 | 199 | 202.62 | 202.62 | 205.5 | 195.42 | 25,583 |
October 14, 2025 | 191.99 | 196.25 | 196.25 | 205.4 | 190.2 | 83,584 |
October 13, 2025 | 185 | 188.41 | 188.41 | 191 | 185 | 10,469 |
October 10, 2025 | 186.7 | 187.65 | 187.65 | 194.5 | 182.66 | 23,901 |
October 09, 2025 | 196.7 | 182.64 | 182.64 | 196.7 | 181.31 | 30,891 |
October 08, 2025 | 205.32 | 194.34 | 194.34 | 205.43 | 191.3 | 29,240 |
October 07, 2025 | 207 | 204.51 | 204.51 | 207 | 203.75 | 6,549 |
October 06, 2025 | 205.55 | 205.61 | 205.61 | 208.24 | 205 | 4,582 |
October 03, 2025 | 205.53 | 207.84 | 207.84 | 209.99 | 205.53 | 13,418 |
October 01, 2025 | 208.9 | 205.53 | 205.53 | 208.9 | 204 | 7,413 |
September 30, 2025 | 211.5 | 207.3 | 207.3 | 211.5 | 205.1 | 6,626 |
September 29, 2025 | 212 | 205.89 | 205.89 | 212 | 204.01 | 16,004 |
September 26, 2025 | 214 | 206.51 | 206.51 | 214 | 203 | 20,994 |
September 25, 2025 | 213 | 210.53 | 210.53 | 215.38 | 209.5 | 10,977 |
September 24, 2025 | 215 | 210.24 | 210.24 | 218 | 206.78 | 11,592 |
September 23, 2025 | 214.74 | 214.88 | 214.88 | 220.5 | 214.05 | 13,051 |
September 22, 2025 | 215.5 | 213.72 | 213.72 | 221 | 212.56 | 22,698 |
September 19, 2025 | 213.35 | 219.43 | 219.43 | 222.98 | 213 | 21,213 |
September 18, 2025 | 217.05 | 216.37 | 216.37 | 220.5 | 215 | 4,918 |
September 17, 2025 | 217 | 216.44 | 216.44 | 224.8 | 215.01 | 14,962 |
September 16, 2025 | 212.4 | 218.76 | 218.76 | 222 | 212.4 | 13,584 |
September 15, 2025 | 212.1 | 217.09 | 217.09 | 226.12 | 212.1 | 24,074 |
September 12, 2025 | 209.59 | 213.24 | 213.24 | 227.25 | 209.41 | 51,833 |
September 11, 2025 | 208.06 | 209.41 | 209.41 | 214.02 | 208.06 | 10,498 |
September 10, 2025 | 215 | 209.84 | 209.84 | 215 | 208.05 | 7,380 |
September 09, 2025 | 219.61 | 210.29 | 210.29 | 225.95 | 207.4 | 14,436 |
September 08, 2025 | 212.4 | 215.28 | 215.28 | 219.2 | 207.01 | 21,313 |
September 05, 2025 | 207.36 | 209.25 | 209.25 | 210.12 | 207.36 | 6,065 |
September 04, 2025 | 211.41 | 210.18 | 210.18 | 216.96 | 207.35 | 13,710 |
September 03, 2025 | 214.47 | 212.36 | 212.36 | 214.47 | 208.52 | 5,303 |
September 02, 2025 | 214.98 | 211.71 | 211.71 | 221.28 | 207.2 | 28,551 |
September 01, 2025 | 212.9 | 209.05 | 209.05 | 215.82 | 207.04 | 4,263 |
August 29, 2025 | 206.7 | 209.44 | 209.44 | 213.87 | 206.7 | 6,771 |
August 28, 2025 | 207.51 | 210.92 | 210.92 | 212.9 | 205.95 | 8,290 |
August 26, 2025 | 211.19 | 209.98 | 209.98 | 213.99 | 206.09 | 32,149 |
August 25, 2025 | 214.8 | 212.59 | 212.59 | 216.28 | 211 | 5,040 |
August 22, 2025 | 214.8 | 211.93 | 211.93 | 215.38 | 210.5 | 5,694 |
August 21, 2025 | 213.71 | 213.65 | 213.65 | 217.58 | 212 | 8,644 |
August 20, 2025 | 213.72 | 213.71 | 213.71 | 216.9 | 211.06 | 7,935 |
August 19, 2025 | 210.32 | 213.72 | 213.72 | 217.76 | 210.32 | 8,564 |
August 18, 2025 | 218 | 214.58 | 214.58 | 218 | 209.92 | 11,777 |
August 14, 2025 | 218.32 | 208.15 | 208.15 | 225 | 205.55 | 51,830 |
August 13, 2025 | 231.55 | 226.23 | 226.23 | 231.55 | 221.2 | 18,881 |
August 12, 2025 | 224 | 224.98 | 224.98 | 227.91 | 220.55 | 12,021 |
August 11, 2025 | 225.52 | 224.53 | 224.53 | 228.9 | 220.47 | 6,274 |
August 08, 2025 | 228 | 222.07 | 222.07 | 233.06 | 218 | 8,854 |
August 07, 2025 | 228.97 | 232.21 | 232.21 | 234 | 223.59 | 12,007 |
August 06, 2025 | 239.7 | 227.76 | 227.76 | 239.7 | 226.1 | 18,278 |
August 05, 2025 | 227.9 | 234.11 | 234.11 | 235.83 | 225.01 | 22,148 |
August 04, 2025 | 221.95 | 226.84 | 226.84 | 231.35 | 218.71 | 10,054 |
August 01, 2025 | 224.86 | 220.47 | 220.47 | 227.55 | 215 | 9,272 |
July 31, 2025 | 229.1 | 224.86 | 224.86 | 229.45 | 221.25 | 12,569 |
July 30, 2025 | 222.8 | 229.1 | 229.1 | 239.36 | 222.8 | 37,727 |
July 29, 2025 | 217 | 219.49 | 219.49 | 237.59 | 214 | 153,816 |
July 28, 2025 | 220 | 213.41 | 213.41 | 224.01 | 207.9 | 25,740 |
July 25, 2025 | 225.11 | 220.66 | 220.66 | 227.04 | 218 | 17,109 |
July 24, 2025 | 232.01 | 225.11 | 225.11 | 234 | 223 | 37,006 |
July 23, 2025 | 232.56 | 232.61 | 232.61 | 240.89 | 224.99 | 38,794 |