207.15
-1.08(-0.52%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 208.23 | 207.19 | 207.19 | 208.9 | 206.31 | 1.2M |
October 17, 2025 | 213.67 | 208.23 | 208.23 | 216.38 | 207.59 | 2.29M |
October 16, 2025 | 213.84 | 213.67 | 213.67 | 214.5 | 211.18 | 2.08M |
October 15, 2025 | 211.85 | 211.94 | 211.94 | 213.2 | 209.81 | 2.23M |
October 14, 2025 | 217.99 | 211.7 | 211.7 | 218.92 | 210.3 | 1.18M |
October 13, 2025 | 215 | 216.32 | 216.32 | 217.45 | 213.14 | 1.22M |
October 10, 2025 | 218.35 | 216.18 | 216.18 | 218.58 | 215.21 | 1.2M |
October 09, 2025 | 218.7 | 218.52 | 218.52 | 220.89 | 217.35 | 2.7M |
October 08, 2025 | 222 | 217.33 | 217.33 | 223.5 | 215.31 | 6.92M |
October 07, 2025 | 208.09 | 220.12 | 220.12 | 222.2 | 208.09 | 24.75M |
October 06, 2025 | 209.7 | 208.06 | 208.06 | 210.61 | 206.5 | 1.57M |
October 03, 2025 | 208 | 209.03 | 209.03 | 209.87 | 205 | 2.32M |
October 01, 2025 | 208 | 209.02 | 209.02 | 211.67 | 207.43 | 1.83M |
September 30, 2025 | 206.73 | 208.54 | 208.54 | 210 | 205.1 | 2.25M |
September 29, 2025 | 203 | 206.73 | 206.73 | 208.39 | 202.55 | 1.54M |
September 26, 2025 | 205 | 202.26 | 202.26 | 205.1 | 200.8 | 1.94M |
September 25, 2025 | 207.57 | 204.95 | 204.95 | 208.49 | 204.39 | 1.03M |
September 24, 2025 | 208.13 | 207.57 | 207.57 | 209.18 | 206.14 | 1.52M |
September 23, 2025 | 211.5 | 208.69 | 208.69 | 212.85 | 208.13 | 799,952 |
September 22, 2025 | 215.13 | 211.56 | 211.56 | 216 | 210.6 | 1.03M |
September 19, 2025 | 215.5 | 215.13 | 215.13 | 216.7 | 214.43 | 3.99M |
September 18, 2025 | 216.5 | 215.58 | 215.58 | 217 | 214.25 | 598,534 |
September 17, 2025 | 216.5 | 215.06 | 215.06 | 217.4 | 214.04 | 1.12M |
September 16, 2025 | 215 | 215.71 | 215.71 | 216.99 | 214.76 | 854,404 |
September 15, 2025 | 214.5 | 214.81 | 214.81 | 215.4 | 212.91 | 1.11M |
September 12, 2025 | 216 | 214.79 | 214.79 | 217.48 | 213.97 | 2.15M |
September 11, 2025 | 211.54 | 214.41 | 214.41 | 216.37 | 211.54 | 4.29M |
September 10, 2025 | 210 | 211.33 | 211.33 | 212 | 209.4 | 1.38M |
September 09, 2025 | 213.33 | 209.28 | 209.28 | 213.91 | 208.76 | 1.64M |
September 08, 2025 | 213.59 | 213.33 | 213.33 | 215.7 | 211.84 | 1.32M |
September 05, 2025 | 218.99 | 213.03 | 213.03 | 218.99 | 211.38 | 1.47M |
September 04, 2025 | 219.12 | 217.2 | 217.2 | 222 | 216.43 | 1.07M |
September 03, 2025 | 216.87 | 219.12 | 219.12 | 220.27 | 216.8 | 1.76M |
September 02, 2025 | 213.25 | 216.87 | 216.87 | 218.25 | 211.91 | 4.12M |
September 01, 2025 | 207.5 | 210.93 | 210.93 | 211.21 | 206.07 | 1.13M |
August 29, 2025 | 206.6 | 206.74 | 206.74 | 208.4 | 204.65 | 2.48M |
August 28, 2025 | 207 | 206.68 | 206.68 | 208.46 | 205.84 | 2.21M |
August 26, 2025 | 211 | 207.58 | 207.58 | 211.95 | 207 | 1.62M |
August 25, 2025 | 207 | 210.86 | 210.86 | 212.82 | 206.64 | 3.71M |
August 22, 2025 | 206.09 | 207.21 | 207.21 | 208.6 | 205.3 | 1.46M |
August 21, 2025 | 205.2 | 206.72 | 206.72 | 208.1 | 205 | 2.43M |
August 20, 2025 | 204.55 | 205.23 | 205.23 | 206.56 | 203.4 | 3.47M |
August 19, 2025 | 205 | 204.54 | 204.54 | 205.7 | 203.1 | 882,919 |
August 18, 2025 | 205.14 | 205 | 205 | 206.5 | 202.4 | 1.77M |
August 14, 2025 | 206.31 | 204.09 | 204.09 | 207.33 | 203.35 | 858,756 |
August 13, 2025 | 206 | 206.31 | 206.31 | 209.2 | 204.6 | 1.75M |
August 12, 2025 | 203.7 | 206.03 | 206.03 | 208.83 | 202.63 | 2.81M |
August 11, 2025 | 202.17 | 202.63 | 202.63 | 203.59 | 200.28 | 1.41M |
August 08, 2025 | 204.9 | 202.17 | 202.17 | 206.26 | 201.8 | 995,132 |
August 07, 2025 | 202.5 | 205.46 | 205.46 | 206.24 | 200.73 | 2.43M |
August 06, 2025 | 206 | 203.48 | 203.48 | 207.1 | 203.23 | 1.32M |
August 05, 2025 | 207 | 206.87 | 206.87 | 207.6 | 204.13 | 1.79M |
August 04, 2025 | 202.11 | 206.19 | 206.19 | 207 | 200.69 | 2.81M |
August 01, 2025 | 205.04 | 201.54 | 201.54 | 211.41 | 200.75 | 2.96M |
July 31, 2025 | 199.98 | 205.05 | 205.05 | 208.79 | 199.2 | 7.96M |
July 30, 2025 | 205.99 | 203.17 | 203.17 | 206.55 | 202.01 | 2.65M |
July 29, 2025 | 204.92 | 205.95 | 205.95 | 208.26 | 202.7 | 4.15M |
July 28, 2025 | 201.03 | 204 | 204 | 206.47 | 201.03 | 4.67M |
July 25, 2025 | 207.23 | 201.02 | 201.02 | 208.94 | 200.05 | 2.97M |
July 24, 2025 | 210.85 | 207.23 | 207.23 | 211.45 | 205.01 | 5.79M |