171.20
-1.55(-0.90%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 173.7 | 171.6 | 171.6 | 176.65 | 169.4 | 754,343 |
October 16, 2025 | 173.1 | 172.75 | 172.75 | 176 | 169.2 | 1.1M |
October 15, 2025 | 175.4 | 170.75 | 170.75 | 177.25 | 169.25 | 718,349 |
October 14, 2025 | 193.5 | 175.4 | 175.4 | 193.5 | 173.55 | 1.38M |
October 13, 2025 | 187 | 193.18 | 193.18 | 196 | 186.55 | 1.66M |
October 10, 2025 | 186.3 | 186.83 | 186.83 | 188 | 182.63 | 881,556 |
October 09, 2025 | 193.85 | 186.33 | 186.33 | 193.85 | 180.53 | 1.5M |
October 08, 2025 | 195.4 | 192.75 | 192.75 | 196.3 | 192.05 | 313,768 |
October 07, 2025 | 197.2 | 195.25 | 195.25 | 198.7 | 194.53 | 352,522 |
October 06, 2025 | 202.18 | 197.2 | 197.2 | 205.95 | 196 | 680,182 |
October 03, 2025 | 207.5 | 202.18 | 202.18 | 208.03 | 200.78 | 420,838 |
October 01, 2025 | 196.8 | 205.13 | 205.13 | 206.7 | 196.28 | 1.11M |
September 30, 2025 | 196.1 | 196.83 | 196.83 | 199.05 | 194.8 | 418,548 |
September 29, 2025 | 196.48 | 196.1 | 196.1 | 200 | 193.65 | 583,800 |
September 26, 2025 | 202.95 | 196.13 | 196.13 | 202.95 | 195 | 786,452 |
September 25, 2025 | 204 | 202.43 | 202.43 | 207.45 | 201.05 | 528,994 |
September 24, 2025 | 205.25 | 203.53 | 203.53 | 207.7 | 203.05 | 531,620 |
September 23, 2025 | 207.33 | 206.2 | 206.2 | 211.5 | 204.1 | 720,444 |
September 22, 2025 | 203.45 | 207.33 | 207.33 | 212.5 | 202.5 | 2.24M |
September 19, 2025 | 196.5 | 202.3 | 202.3 | 203.5 | 195.63 | 966,504 |
September 18, 2025 | 198.4 | 196.6 | 196.6 | 204.1 | 194 | 908,460 |
September 17, 2025 | 199.5 | 198.05 | 198.05 | 201.38 | 196.33 | 993,630 |
September 16, 2025 | 199.68 | 198.98 | 198.98 | 202.5 | 197.63 | 1.56M |
September 15, 2025 | 181.45 | 196.95 | 196.95 | 203.4 | 181.45 | 9.11M |
September 12, 2025 | 363.3 | 361.8 | 361.8 | 366.2 | 355.65 | 465,996 |
September 11, 2025 | 339.85 | 359.75 | 359.75 | 364.85 | 339.15 | 887,599 |
September 10, 2025 | 339.65 | 339.85 | 339.85 | 342 | 337.35 | 78,120 |
September 09, 2025 | 341.1 | 339.65 | 339.65 | 345 | 334.3 | 114,264 |
September 08, 2025 | 330.75 | 341.1 | 341.1 | 348.7 | 330.5 | 263,599 |
September 05, 2025 | 333.9 | 330.75 | 330.75 | 334.95 | 326.5 | 105,050 |
September 04, 2025 | 344.65 | 331.95 | 331.95 | 347 | 330.1 | 501,419 |
September 03, 2025 | 338.15 | 341.25 | 341.25 | 344.25 | 336.95 | 153,930 |
September 02, 2025 | 342.75 | 337.6 | 337.6 | 347.95 | 334.35 | 192,072 |
September 01, 2025 | 327 | 342.05 | 342.05 | 346.5 | 322.45 | 546,926 |
August 29, 2025 | 332.95 | 326.35 | 326.35 | 346.3 | 325 | 471,766 |
August 28, 2025 | 328.95 | 331.35 | 331.35 | 336.3 | 323.6 | 221,684 |
August 26, 2025 | 328.55 | 330.4 | 330.4 | 340 | 325 | 570,776 |
August 25, 2025 | 328.5 | 328.9 | 328.9 | 333.75 | 322.2 | 242,989 |
August 22, 2025 | 329.75 | 328 | 328 | 331.25 | 326.2 | 111,735 |
August 21, 2025 | 336 | 329.75 | 329.75 | 339 | 325.05 | 295,228 |
August 20, 2025 | 314.7 | 333.1 | 333.1 | 339.1 | 310.85 | 954,269 |
August 19, 2025 | 305.4 | 314.85 | 314.85 | 317.5 | 302.35 | 121,493 |
August 18, 2025 | 301.3 | 305.4 | 305.4 | 308.05 | 298.05 | 167,932 |
August 14, 2025 | 313.5 | 300.9 | 300.9 | 315 | 299.1 | 185,913 |
August 13, 2025 | 317 | 313.75 | 313.75 | 330 | 311.5 | 457,631 |
August 12, 2025 | 311.4 | 314.1 | 314.1 | 315.1 | 308 | 136,871 |
August 11, 2025 | 297.35 | 310.5 | 310.5 | 315.85 | 295.8 | 303,534 |
August 08, 2025 | 296 | 297.35 | 297.35 | 299.35 | 289.95 | 106,424 |
August 07, 2025 | 293.55 | 295.25 | 295.25 | 299.45 | 285 | 119,825 |
August 06, 2025 | 300.35 | 293.5 | 293.5 | 303.8 | 290.1 | 137,852 |
August 05, 2025 | 304.95 | 300.35 | 300.35 | 311.2 | 300 | 81,154 |
August 04, 2025 | 307 | 305.15 | 305.15 | 307 | 300.2 | 101,531 |
August 01, 2025 | 308.35 | 304.45 | 304.45 | 311.4 | 300.9 | 117,368 |
July 31, 2025 | 303 | 311.45 | 311.45 | 315.9 | 298.45 | 193,582 |
July 30, 2025 | 309.6 | 308.5 | 308.5 | 310.95 | 303.7 | 108,784 |
July 29, 2025 | 304.1 | 309.35 | 309.35 | 314 | 299.2 | 126,944 |
July 28, 2025 | 309.6 | 304.45 | 304.45 | 314 | 295.8 | 257,673 |
July 25, 2025 | 313.9 | 308.7 | 308.7 | 318.9 | 304.2 | 367,728 |
July 24, 2025 | 318.55 | 314.25 | 314.25 | 322.2 | 312.45 | 253,516 |
July 23, 2025 | 321.35 | 317.85 | 317.85 | 321.35 | 315 | 246,845 |