193.15
-1.25(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 193.85 | 193.22 | 193.22 | 196.59 | 191 | 32,271 |
| October 23, 2025 | 198.62 | 194.4 | 194.4 | 198.62 | 194 | 40,361 |
| October 21, 2025 | 196.2 | 198.62 | 198.62 | 199.43 | 196.2 | 990 |
| October 20, 2025 | 193.5 | 196.02 | 196.02 | 201.18 | 193.5 | 31,403 |
| October 17, 2025 | 196 | 199.24 | 199.24 | 202 | 196 | 26,536 |
| October 16, 2025 | 195 | 198.12 | 198.12 | 201.44 | 192.01 | 22,830 |
| October 15, 2025 | 197.06 | 199.44 | 199.44 | 215 | 196.01 | 95,680 |
| October 14, 2025 | 196.6 | 196.66 | 196.66 | 199.9 | 195.01 | 19,940 |
| October 13, 2025 | 202.9 | 199.21 | 199.21 | 203.55 | 196.51 | 20,259 |
| October 10, 2025 | 198.34 | 198.59 | 198.59 | 203.58 | 198.34 | 7,729 |
| October 09, 2025 | 198.43 | 196.79 | 196.79 | 200.2 | 196.43 | 19,360 |
| October 08, 2025 | 198 | 200.05 | 200.05 | 203.3 | 196.34 | 5,861 |
| October 07, 2025 | 200.47 | 200.35 | 200.35 | 200.99 | 200 | 6,882 |
| October 06, 2025 | 203.3 | 202.07 | 202.07 | 203.62 | 196.43 | 2,284 |
| October 03, 2025 | 204 | 198.3 | 198.3 | 204.43 | 195.15 | 18,739 |
| October 01, 2025 | 209.8 | 202.41 | 202.41 | 209.8 | 200.45 | 17,739 |
| September 30, 2025 | 216 | 203.87 | 203.87 | 216 | 199.8 | 24,117 |
| September 29, 2025 | 192 | 201.62 | 201.62 | 206.38 | 190.01 | 61,932 |
| September 26, 2025 | 182.36 | 189.81 | 189.81 | 193 | 181.11 | 23,961 |
| September 25, 2025 | 179 | 180.75 | 180.75 | 182.87 | 179 | 1,673 |
| September 24, 2025 | 188 | 182.48 | 182.48 | 188 | 180.43 | 10,090 |
| September 23, 2025 | 180.67 | 181.87 | 181.87 | 184.39 | 180.67 | 707 |
| September 22, 2025 | 188.8 | 182.66 | 182.66 | 188.9 | 178.43 | 10,785 |
| September 19, 2025 | 180.6 | 186.52 | 186.52 | 189.06 | 180.6 | 29,138 |
| September 18, 2025 | 184.4 | 181.06 | 181.06 | 187.43 | 175.2 | 2,104 |
| September 17, 2025 | 179.45 | 182.75 | 182.75 | 189.93 | 177.13 | 53,219 |
| September 16, 2025 | 181.56 | 183 | 183 | 183.65 | 181.5 | 11,275 |
| September 15, 2025 | 185.6 | 181.43 | 181.43 | 189.9 | 171 | 14,032 |
| September 12, 2025 | 194 | 185.47 | 185.47 | 194 | 184.5 | 11,720 |
| September 11, 2025 | 187.7 | 189.98 | 189.98 | 192.01 | 186.4 | 11,423 |
| September 10, 2025 | 186.7 | 186.21 | 186.21 | 199.76 | 185.1 | 16,588 |
| September 09, 2025 | 182.25 | 191.47 | 191.47 | 195 | 178 | 24,398 |
| September 08, 2025 | 188 | 186.56 | 186.56 | 194 | 178.45 | 63,373 |
| September 05, 2025 | 179 | 180.93 | 180.93 | 182.4 | 179 | 2,398 |
| September 04, 2025 | 179.33 | 179 | 179 | 179.33 | 175.05 | 199 |
| September 03, 2025 | 181 | 179.33 | 179.33 | 181 | 178.75 | 3,363 |
| September 02, 2025 | 172.95 | 178.6 | 178.6 | 179 | 172.95 | 18,257 |
| September 01, 2025 | 170.05 | 172.75 | 172.75 | 173.9 | 170.05 | 1,116 |
| August 29, 2025 | 171.06 | 170 | 170 | 171.06 | 168 | 258 |
| August 28, 2025 | 171 | 171.09 | 171.09 | 172.99 | 168.05 | 1,031 |
| August 26, 2025 | 181.9 | 171 | 171 | 181.9 | 168.05 | 2,611 |
| August 25, 2025 | 171 | 173.88 | 173.88 | 173.88 | 168.6 | 941 |
| August 22, 2025 | 169 | 171 | 171 | 173.98 | 168.02 | 4,233 |
| August 21, 2025 | 172.66 | 173.98 | 173.98 | 174 | 169.05 | 762 |
| August 20, 2025 | 171.83 | 172.66 | 172.66 | 172.69 | 169.1 | 1,688 |
| August 19, 2025 | 169.02 | 172.69 | 172.69 | 172.88 | 169.02 | 1,143 |
| August 18, 2025 | 171.48 | 170.1 | 170.1 | 175.99 | 169.3 | 1,878 |
| August 14, 2025 | 170.51 | 170.4 | 170.4 | 171.5 | 169.2 | 1,812 |
| August 13, 2025 | 170.95 | 170.5 | 170.5 | 171.99 | 166 | 29,874 |
| August 12, 2025 | 168.01 | 166.32 | 166.32 | 169.75 | 160.4 | 2,627 |
| August 11, 2025 | 168.11 | 168.85 | 168.85 | 170.9 | 168 | 1,481 |
| August 08, 2025 | 168 | 168.95 | 168.95 | 169.74 | 163.3 | 840 |
| August 07, 2025 | 167.9 | 167 | 167 | 168 | 163.1 | 1,385 |
| August 06, 2025 | 162.86 | 160.01 | 160.01 | 165 | 160 | 7,863 |
| August 05, 2025 | 157.75 | 162.86 | 162.86 | 163.33 | 155 | 2,422 |
| August 04, 2025 | 160 | 160.95 | 160.95 | 161.9 | 153 | 6,357 |
| August 01, 2025 | 157 | 158.5 | 158.5 | 159.95 | 157 | 304 |
| July 31, 2025 | 158.9 | 157.89 | 157.89 | 162.85 | 155 | 1,769 |
| July 30, 2025 | 163 | 162 | 162 | 164.85 | 159.1 | 230 |
| July 29, 2025 | 161 | 164.95 | 164.95 | 165.8 | 156.2 | 1,340 |