198.30
-4.11(-2.03%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 28, 2025 | 166 | 161.37 | 161.37 | 167.9 | 158.2 | 4,145 |
July 25, 2025 | 165.5 | 166.1 | 166.1 | 169.9 | 165 | 2,318 |
July 24, 2025 | 170.05 | 166.72 | 166.72 | 172.99 | 165 | 3,303 |
July 23, 2025 | 170.39 | 171.68 | 171.68 | 173 | 170.39 | 2,740 |
July 22, 2025 | 166.66 | 170.39 | 170.39 | 172.95 | 163.35 | 1,037 |
July 21, 2025 | 167.7 | 166.66 | 166.66 | 170.85 | 165.1 | 1,642 |
July 18, 2025 | 172.95 | 170.91 | 170.91 | 172.95 | 167.05 | 336 |
July 17, 2025 | 170.2 | 169.27 | 169.27 | 172.75 | 169.05 | 1,297 |
July 16, 2025 | 170.5 | 170.05 | 170.05 | 171.5 | 170 | 12,502 |
July 15, 2025 | 170.95 | 169.87 | 169.87 | 170.95 | 166.95 | 1,031 |
July 14, 2025 | 171 | 169.76 | 169.76 | 171 | 166.6 | 4,479 |
July 11, 2025 | 167 | 167.1 | 167.1 | 167.1 | 162.55 | 2,362 |
July 10, 2025 | 169 | 167.1 | 167.1 | 169 | 166.02 | 739 |
July 09, 2025 | 165 | 168.95 | 168.95 | 169 | 165 | 3,496 |