203.77
+0.66(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 203 | 203.77 | 203.77 | 205.42 | 200.02 | 2.09M |
| November 06, 2025 | 219 | 203.11 | 203.11 | 220.7 | 202.4 | 5M |
| November 04, 2025 | 221.3 | 220.92 | 220.92 | 225.24 | 218.2 | 2.52M |
| November 03, 2025 | 227.61 | 219.83 | 219.83 | 227.61 | 217.13 | 3.69M |
| October 31, 2025 | 232.85 | 228.03 | 228.03 | 234.48 | 227.25 | 1.93M |
| October 30, 2025 | 230 | 232.75 | 232.75 | 236.9 | 226.66 | 3.97M |
| October 29, 2025 | 225.19 | 230.03 | 230.03 | 232.9 | 224.4 | 5.02M |
| October 28, 2025 | 212.54 | 223.68 | 223.68 | 227.29 | 212 | 9.61M |
| October 27, 2025 | 205.3 | 212.41 | 212.41 | 220.7 | 205.2 | 6.18M |
| October 24, 2025 | 205.82 | 204.94 | 204.94 | 207 | 204.17 | 540,665 |
| October 23, 2025 | 207.19 | 205.83 | 205.83 | 209.84 | 205.1 | 702,412 |
| October 21, 2025 | 207 | 207.1 | 207.1 | 207.9 | 206.66 | 162,648 |
| October 20, 2025 | 206.3 | 205.91 | 205.91 | 207 | 202.72 | 806,189 |
| October 17, 2025 | 206.62 | 205.35 | 205.35 | 208.38 | 204.51 | 708,205 |
| October 16, 2025 | 205.49 | 206.77 | 206.77 | 210.35 | 205.49 | 1.15M |
| October 15, 2025 | 202.4 | 205.21 | 205.21 | 206.24 | 201.5 | 1.02M |
| October 14, 2025 | 206.4 | 201.4 | 201.4 | 206.71 | 200.99 | 1.02M |
| October 13, 2025 | 207.2 | 205.83 | 205.83 | 207.8 | 203.84 | 1.09M |
| October 10, 2025 | 208.78 | 207.94 | 207.94 | 210 | 207.5 | 584,372 |
| October 09, 2025 | 207.55 | 208.78 | 208.78 | 209.5 | 206.09 | 784,981 |
| October 08, 2025 | 210.93 | 207.54 | 207.54 | 211.47 | 207 | 781,872 |
| October 07, 2025 | 208.9 | 210.95 | 210.95 | 214.09 | 208.53 | 1.17M |
| October 06, 2025 | 217.04 | 208.3 | 208.3 | 217.85 | 207.49 | 1.62M |
| October 03, 2025 | 215.4 | 217.04 | 217.04 | 217.69 | 213.3 | 991,098 |
| October 01, 2025 | 212.49 | 215.07 | 215.07 | 217.99 | 211.45 | 1.53M |
| September 30, 2025 | 212.2 | 211.85 | 211.85 | 214.51 | 209.51 | 823,904 |
| September 29, 2025 | 217.51 | 212.16 | 212.16 | 218.98 | 210.7 | 1.15M |
| 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 |