195.02
-0.15(-0.08%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 195.17 | 195.02 | 195.02 | 196.29 | 193.2 | 108,838 |
April 16, 2025 | 196.5 | 195.17 | 195.17 | 198 | 193.57 | 69,745 |
April 15, 2025 | 195.5 | 194.5 | 194.5 | 197.82 | 193.06 | 104,332 |
April 11, 2025 | 199 | 194.43 | 194.43 | 199 | 192.22 | 92,430 |
April 09, 2025 | 180.65 | 194.36 | 194.36 | 197.63 | 179.79 | 166,771 |
April 08, 2025 | 182.4 | 183.29 | 183.29 | 187.25 | 180.81 | 35,304 |
April 07, 2025 | 180 | 180.45 | 180.45 | 183 | 175 | 110,440 |
April 04, 2025 | 195.9 | 188.35 | 188.35 | 196.38 | 185.1 | 116,353 |
April 03, 2025 | 191.05 | 195.19 | 195.19 | 197.39 | 191.01 | 68,478 |
April 02, 2025 | 190.51 | 192.12 | 192.12 | 194.95 | 185.91 | 67,454 |
April 01, 2025 | 182.35 | 190.51 | 190.51 | 191.39 | 181.1 | 96,782 |
March 28, 2025 | 182.9 | 180.66 | 180.66 | 188.45 | 180 | 290,734 |
March 27, 2025 | 179.65 | 183.54 | 183.54 | 187.6 | 178.48 | 290,739 |
March 26, 2025 | 187.1 | 179.82 | 179.82 | 187.95 | 179.06 | 143,190 |
March 25, 2025 | 194.03 | 186.48 | 186.48 | 196.98 | 185.9 | 143,203 |
March 24, 2025 | 189.6 | 193.52 | 193.52 | 198 | 189.55 | 208,220 |
March 21, 2025 | 186.7 | 187.7 | 187.7 | 197.51 | 186.45 | 213,182 |
March 20, 2025 | 185.15 | 185.63 | 185.63 | 189.8 | 184 | 213,295 |
March 19, 2025 | 181.8 | 184.67 | 184.67 | 190 | 181.8 | 203,375 |
March 18, 2025 | 181.99 | 180.87 | 180.87 | 186.38 | 179.15 | 203,375 |
March 17, 2025 | 186.91 | 179.56 | 179.56 | 188.25 | 177.1 | 132,453 |
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 |