186.91
-0.45(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 188.15 | 186.91 | 186.91 | 196 | 185.79 | 161,412 |
| March 12, 2025 | 191.35 | 187.36 | 187.36 | 195.3 | 186.38 | 188,672 |
| March 11, 2025 | 194.29 | 193.49 | 193.49 | 197.2 | 190 | 190,673 |
| March 10, 2025 | 204.14 | 194.29 | 194.29 | 204.14 | 191.2 | 58,877 |
| March 07, 2025 | 199.9 | 202.14 | 202.14 | 210.59 | 199.9 | 137,410 |
| March 06, 2025 | 206 | 201.63 | 201.63 | 209.19 | 200.25 | 140,315 |
| March 05, 2025 | 182.01 | 204.84 | 204.84 | 215.5 | 182 | 212,998 |
| March 04, 2025 | 176.15 | 179 | 179 | 180.31 | 174 | 58,057 |
| March 03, 2025 | 179.15 | 178.78 | 178.78 | 183.05 | 170.56 | 124,921 |
| February 28, 2025 | 184.98 | 176.06 | 176.06 | 184.98 | 172.85 | 138,324 |
| February 27, 2025 | 191.55 | 182.42 | 182.42 | 192.69 | 180.01 | 93,073 |
| February 25, 2025 | 190.39 | 189.2 | 189.2 | 196.46 | 188 | 88,151 |
| February 24, 2025 | 196.01 | 190.39 | 190.39 | 197.53 | 189 | 84,963 |
| February 21, 2025 | 202.6 | 197.43 | 197.43 | 204.47 | 197.1 | 49,793 |
| February 20, 2025 | 202.05 | 200.48 | 200.48 | 202.75 | 200.01 | 69,582 |
| February 19, 2025 | 203 | 200.07 | 200.07 | 205 | 198.05 | 84,287 |
| February 18, 2025 | 203.4 | 202.9 | 202.9 | 204.9 | 197.93 | 79,913 |
| February 17, 2025 | 201 | 201.75 | 201.75 | 204 | 195.21 | 64,028 |
| February 14, 2025 | 202 | 200.8 | 200.8 | 203.75 | 196.26 | 173,818 |
| February 13, 2025 | 198.55 | 201.45 | 201.45 | 206.85 | 198.02 | 316,509 |
| February 12, 2025 | 210.8 | 200.84 | 200.84 | 213 | 193.7 | 316,482 |
| February 11, 2025 | 216.25 | 215.15 | 215.15 | 226.27 | 213.4 | 82,651 |
| February 10, 2025 | 228.3 | 219.35 | 219.35 | 228.3 | 218.3 | 50,362 |
| February 07, 2025 | 225 | 228.3 | 228.3 | 229.38 | 222 | 50,352 |
| February 06, 2025 | 236.05 | 226.93 | 226.93 | 238.85 | 226 | 54,994 |
| February 05, 2025 | 227.61 | 236.52 | 236.52 | 238 | 227.61 | 40,338 |
| February 04, 2025 | 226.5 | 230.66 | 230.66 | 232.99 | 225 | 41,749 |
| February 03, 2025 | 230.45 | 223.96 | 223.96 | 230.45 | 222.42 | 34,873 |
| February 01, 2025 | 228 | 234.08 | 234.08 | 235.02 | 223.99 | 30,132 |
| January 31, 2025 | 218.4 | 225.85 | 225.85 | 226.85 | 215.15 | 71,283 |
| January 30, 2025 | 210.95 | 218.4 | 218.4 | 222.9 | 207.1 | 93,434 |
| January 29, 2025 | 215 | 212.3 | 212.3 | 221.95 | 206.7 | 155,290 |
| January 28, 2025 | 225.95 | 214.15 | 214.15 | 226.9 | 210.3 | 118,937 |
| January 27, 2025 | 234.1 | 222.65 | 222.65 | 235.25 | 221 | 102,411 |
| January 24, 2025 | 241.6 | 234.15 | 234.15 | 242.75 | 233 | 46,052 |
| January 23, 2025 | 239.9 | 240.45 | 240.45 | 243.6 | 238 | 67,238 |
| January 22, 2025 | 247 | 240.5 | 240.5 | 247.4 | 238.6 | 48,528 |
| January 21, 2025 | 250.75 | 244.9 | 244.9 | 254.85 | 243.55 | 60,165 |
| January 20, 2025 | 250 | 248.3 | 248.3 | 251.05 | 246.25 | 32,224 |
| January 17, 2025 | 255 | 249.85 | 249.85 | 257.95 | 248.4 | 57,035 |
| January 16, 2025 | 253.15 | 255.3 | 255.3 | 259.05 | 253.05 | 42,527 |
| January 15, 2025 | 256.8 | 250.75 | 250.75 | 256.9 | 249.1 | 61,330 |
| January 14, 2025 | 246.15 | 255.95 | 255.95 | 258.15 | 246.15 | 51,495 |
| January 13, 2025 | 253 | 246.15 | 246.15 | 255.15 | 244 | 46,074 |
| January 10, 2025 | 262.55 | 253.7 | 253.7 | 262.55 | 252.45 | 53,559 |
| January 09, 2025 | 263 | 261.25 | 261.25 | 266.4 | 257.1 | 62,500 |
| January 08, 2025 | 266.65 | 266.65 | 266.65 | 269.85 | 263.75 | 28,513 |
| January 07, 2025 | 268.25 | 269.4 | 269.4 | 271.15 | 262.3 | 38,162 |
| January 06, 2025 | 278.6 | 265.65 | 265.65 | 279.7 | 264.8 | 65,194 |
| January 03, 2025 | 277.55 | 276.7 | 276.7 | 282.7 | 276 | 44,931 |
| January 02, 2025 | 275.25 | 276.8 | 276.8 | 279.95 | 275 | 39,664 |
| January 01, 2025 | 273.95 | 275.25 | 275.25 | 276 | 273 | 20,993 |
| December 31, 2024 | 271.5 | 273.6 | 273.6 | 274.5 | 268.85 | 41,451 |
| December 30, 2024 | 278.15 | 269.7 | 269.7 | 278.15 | 267.65 | 42,347 |
| December 27, 2024 | 275.5 | 278.15 | 278.15 | 279.15 | 275.25 | 27,210 |
| December 26, 2024 | 275.4 | 274.15 | 274.15 | 279.25 | 273.75 | 42,365 |
| December 24, 2024 | 278.2 | 276.95 | 276.95 | 281.95 | 274 | 35,313 |
| December 23, 2024 | 282 | 276.85 | 276.85 | 283.8 | 275 | 51,630 |
| December 20, 2024 | 288.05 | 281.5 | 281.5 | 291.45 | 279.15 | 55,022 |
| December 19, 2024 | 285.2 | 290.4 | 290.4 | 295 | 281.1 | 33,778 |