212.00
-4.58(-2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 222.35 | 216.58 | 216.58 | 222.55 | 213.6 | 1.49M |
| September 25, 2025 | 222.99 | 222.3 | 222.3 | 232 | 221.5 | 3.73M |
| September 24, 2025 | 225.4 | 222.46 | 222.46 | 226.7 | 221.61 | 1.36M |
| September 23, 2025 | 219.05 | 225.4 | 225.4 | 229.6 | 217.79 | 5.37M |
| September 22, 2025 | 221 | 218.73 | 218.73 | 222.73 | 217.11 | 1.09M |
| September 19, 2025 | 224.9 | 220.96 | 220.96 | 227.34 | 220.49 | 1.27M |
| September 18, 2025 | 223 | 224.49 | 224.49 | 227.9 | 220.51 | 2.16M |
| September 17, 2025 | 226 | 221.96 | 221.96 | 226.55 | 221.05 | 1.09M |
| September 16, 2025 | 223.19 | 225.03 | 225.03 | 226.9 | 221 | 2.09M |
| September 15, 2025 | 216 | 223.12 | 223.12 | 225 | 214.53 | 3.89M |
| September 12, 2025 | 215.5 | 215.5 | 215.5 | 217.29 | 214.15 | 917,195 |
| September 11, 2025 | 215.5 | 214.9 | 214.9 | 221.48 | 213.9 | 2.11M |
| September 10, 2025 | 218 | 214.68 | 214.68 | 218.25 | 212.51 | 1.21M |
| September 09, 2025 | 218.9 | 216.09 | 216.09 | 219.41 | 215.43 | 892,276 |
| September 08, 2025 | 224.6 | 218.15 | 218.15 | 225.7 | 217.05 | 1.52M |
| September 05, 2025 | 223 | 223.73 | 223.73 | 233.12 | 220.52 | 3.03M |
| September 04, 2025 | 228.4 | 224.06 | 224.06 | 228.5 | 222.5 | 2.13M |
| September 03, 2025 | 227.9 | 226.21 | 226.21 | 232.94 | 224.32 | 5.49M |
| September 02, 2025 | 206.2 | 226.41 | 226.41 | 234.8 | 203.62 | 24.8M |
| September 01, 2025 | 198.3 | 205.11 | 205.11 | 205.99 | 198.26 | 1.71M |
| August 29, 2025 | 200 | 198.16 | 198.16 | 202.5 | 197.48 | 1.15M |
| August 28, 2025 | 202.69 | 199.49 | 199.49 | 203.35 | 197.83 | 1.19M |
| August 26, 2025 | 207 | 202.18 | 202.18 | 207.11 | 201.1 | 1.07M |
| August 25, 2025 | 209.44 | 207.06 | 207.06 | 211 | 206.31 | 976,917 |
| August 22, 2025 | 216 | 208.57 | 208.57 | 216.8 | 207.35 | 1.67M |
| August 21, 2025 | 214.8 | 215.77 | 215.77 | 221.7 | 212.44 | 3.89M |
| August 20, 2025 | 213.1 | 213.84 | 213.84 | 217.66 | 211.32 | 1.78M |
| August 19, 2025 | 213.7 | 212.69 | 212.69 | 214.89 | 211.5 | 916,728 |
| August 18, 2025 | 212 | 213.95 | 213.95 | 215.53 | 209.5 | 1.62M |
| August 14, 2025 | 214.3 | 209 | 209 | 215.62 | 208.39 | 1.12M |
| August 13, 2025 | 215.5 | 214.12 | 214.12 | 216.65 | 212.51 | 1.38M |
| August 12, 2025 | 206.7 | 213.83 | 213.83 | 219.69 | 206.37 | 5.11M |
| August 11, 2025 | 205.97 | 206.68 | 206.68 | 208.52 | 203.26 | 1.36M |
| August 08, 2025 | 209.53 | 206.28 | 206.28 | 209.64 | 205 | 1.05M |
| August 07, 2025 | 204.15 | 209.53 | 209.53 | 210.77 | 202.9 | 2.38M |
| August 06, 2025 | 210.95 | 206.6 | 206.6 | 212.45 | 204.58 | 1.85M |
| August 05, 2025 | 214.7 | 210.35 | 210.35 | 222.7 | 209.2 | 5.56M |
| August 04, 2025 | 217.35 | 213.32 | 213.32 | 217.97 | 211.35 | 2.57M |
| August 01, 2025 | 227.44 | 218.18 | 218.18 | 231 | 217 | 6.39M |
| July 31, 2025 | 211.1 | 226.21 | 226.21 | 244.3 | 211.1 | 55.33M |
| July 30, 2025 | 199.9 | 212.11 | 212.11 | 215.9 | 197.2 | 14.82M |
| July 29, 2025 | 195.69 | 198.9 | 198.9 | 199.72 | 194.01 | 924,712 |
| July 28, 2025 | 200.15 | 196.69 | 196.69 | 202.7 | 195.53 | 1.04M |
| July 25, 2025 | 208.8 | 200.15 | 200.15 | 208.8 | 199.55 | 1.44M |
| July 24, 2025 | 204.8 | 208.81 | 208.81 | 214.69 | 203.16 | 3.41M |
| July 23, 2025 | 203.75 | 203.54 | 203.54 | 207 | 202 | 1.37M |
| July 22, 2025 | 206.95 | 204.23 | 202.23 | 208.28 | 203.48 | 632,912 |
| July 21, 2025 | 207 | 205.96 | 203.94 | 208.55 | 205 | 809,112 |
| July 18, 2025 | 210.9 | 207.01 | 204.98 | 211.89 | 206.56 | 878,755 |
| July 17, 2025 | 212.6 | 209.91 | 207.85 | 214.53 | 209.18 | 1.15M |
| July 16, 2025 | 214.7 | 211.95 | 209.87 | 216.75 | 210.99 | 2.42M |
| July 15, 2025 | 203.98 | 212.48 | 212.48 | 215.6 | 203.11 | 5.03M |
| July 14, 2025 | 201.31 | 203.06 | 203.06 | 203.9 | 200.06 | 1.04M |
| July 11, 2025 | 202.1 | 201.33 | 201.33 | 203.9 | 199.85 | 705,242 |
| July 10, 2025 | 203.9 | 202.92 | 202.92 | 205 | 201.66 | 792,430 |
| July 09, 2025 | 199.51 | 203.12 | 203.12 | 204.36 | 199.5 | 1.38M |
| July 08, 2025 | 200.15 | 200.11 | 200.11 | 203 | 198.17 | 828,307 |
| July 07, 2025 | 204 | 200.16 | 200.16 | 205.8 | 198.73 | 1.37M |
| July 04, 2025 | 207 | 204.65 | 204.65 | 211.4 | 203.76 | 2.06M |
| July 03, 2025 | 201.5 | 206.67 | 206.67 | 211.65 | 201.2 | 2.91M |