206.32
-4.54(-2.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 210.5 | 206.32 | 206.32 | 210.9 | 205.17 | 1.96M |
| September 25, 2025 | 216.45 | 210.86 | 210.86 | 216.45 | 210.4 | 2M |
| September 24, 2025 | 217.26 | 217.32 | 217.32 | 224.7 | 213.17 | 7.01M |
| September 23, 2025 | 211.2 | 215.28 | 215.28 | 216.9 | 207.81 | 4.1M |
| September 22, 2025 | 213 | 210.22 | 210.22 | 213.3 | 208.85 | 1.9M |
| September 19, 2025 | 209.25 | 212.48 | 212.48 | 213.11 | 207.25 | 4.23M |
| September 18, 2025 | 212.1 | 209.25 | 209.25 | 212.1 | 207.5 | 1.92M |
| September 17, 2025 | 209 | 210.69 | 210.69 | 212.84 | 208.5 | 1.67M |
| September 16, 2025 | 212 | 210.05 | 210.05 | 213.25 | 206.12 | 3.8M |
| September 15, 2025 | 209 | 211.56 | 211.56 | 214 | 205.17 | 3.92M |
| September 12, 2025 | 203.34 | 207.96 | 207.96 | 209.95 | 202.75 | 2.93M |
| September 11, 2025 | 202.78 | 202.53 | 202.53 | 203.7 | 201.6 | 575,326 |
| September 10, 2025 | 202.85 | 201.91 | 201.91 | 205.39 | 201.38 | 962,863 |
| September 09, 2025 | 203.39 | 201.86 | 201.86 | 204.42 | 200.71 | 536,055 |
| September 08, 2025 | 201.89 | 202.55 | 202.55 | 205.32 | 201.6 | 616,365 |
| September 05, 2025 | 205.99 | 200.92 | 200.92 | 206.29 | 200.5 | 1.54M |
| September 04, 2025 | 210.99 | 205.47 | 205.47 | 212.7 | 204.6 | 1.02M |
| September 03, 2025 | 205 | 209.59 | 209.59 | 212.1 | 204.15 | 1.87M |
| September 02, 2025 | 200.8 | 205.26 | 205.26 | 208.02 | 200.1 | 1.46M |
| September 01, 2025 | 198.2 | 199.78 | 199.78 | 200.83 | 197.8 | 674,019 |
| August 29, 2025 | 200 | 197.29 | 197.29 | 201.79 | 196.9 | 854,791 |
| August 28, 2025 | 199 | 199.68 | 199.68 | 202.42 | 196.02 | 1.22M |
| August 26, 2025 | 205.09 | 198.17 | 198.17 | 205.09 | 197 | 1.18M |
| August 25, 2025 | 204.01 | 205.3 | 205.3 | 207.64 | 203.5 | 845,914 |
| August 22, 2025 | 205.45 | 203.15 | 203.15 | 206.9 | 202.71 | 745,620 |
| August 21, 2025 | 207 | 205.14 | 205.14 | 209.22 | 204 | 1.06M |
| August 20, 2025 | 205.85 | 205.66 | 205.66 | 208.24 | 204.35 | 842,846 |
| August 19, 2025 | 202.03 | 205.83 | 205.83 | 206.99 | 201.7 | 1M |
| August 18, 2025 | 200.72 | 201.41 | 201.41 | 202.9 | 199 | 1.32M |
| August 14, 2025 | 202.4 | 198.89 | 198.89 | 202.64 | 198.31 | 1.08M |
| August 13, 2025 | 200 | 203.18 | 203.18 | 204.3 | 199.58 | 1.28M |
| August 12, 2025 | 203.7 | 198.99 | 198.99 | 204.78 | 198.5 | 2.12M |
| August 11, 2025 | 205.1 | 203.34 | 203.34 | 207.83 | 202.1 | 1.18M |
| August 08, 2025 | 209 | 206.52 | 206.52 | 209.8 | 204.99 | 1.07M |
| August 07, 2025 | 205 | 209.84 | 209.84 | 210.65 | 199.62 | 1.45M |
| August 06, 2025 | 210 | 205.64 | 205.64 | 211.4 | 204 | 1.58M |
| August 05, 2025 | 210.52 | 211.43 | 211.43 | 216.29 | 207.26 | 2.82M |
| August 04, 2025 | 206.42 | 210.52 | 210.52 | 211.32 | 203.59 | 1.48M |
| August 01, 2025 | 210.75 | 205.4 | 205.4 | 212 | 204.52 | 1.43M |
| July 31, 2025 | 211.74 | 210.43 | 210.43 | 212.63 | 210 | 1.13M |
| July 30, 2025 | 217.6 | 213.33 | 213.33 | 220.89 | 212.89 | 1.73M |
| July 29, 2025 | 214.1 | 216.64 | 216.64 | 218.61 | 213.71 | 1.01M |
| July 28, 2025 | 223 | 215.76 | 215.76 | 223.45 | 214.28 | 995,169 |
| July 25, 2025 | 227.51 | 222.84 | 222.84 | 227.88 | 222 | 766,164 |
| July 24, 2025 | 226.97 | 228.88 | 228.88 | 230 | 226.29 | 1.15M |
| July 23, 2025 | 225.51 | 226.97 | 226.97 | 229.22 | 224.5 | 882,321 |
| July 22, 2025 | 229.44 | 224.73 | 224.73 | 230.18 | 224.2 | 702,814 |
| July 21, 2025 | 228.49 | 228.76 | 228.76 | 229.68 | 226.4 | 640,137 |
| July 18, 2025 | 228.89 | 228.49 | 228.49 | 230 | 225.5 | 626,627 |
| July 17, 2025 | 228.62 | 228.95 | 228.95 | 230.44 | 227.5 | 761,441 |
| July 16, 2025 | 225.5 | 228.61 | 228.61 | 229.9 | 223.5 | 1.21M |
| July 15, 2025 | 224.63 | 224.65 | 224.65 | 226.23 | 223.24 | 1.21M |
| July 14, 2025 | 223.75 | 224.25 | 224.25 | 225.09 | 221.41 | 753,086 |
| July 11, 2025 | 229.4 | 224.71 | 224.71 | 229.5 | 224 | 1.32M |
| July 10, 2025 | 231 | 229.4 | 229.4 | 234.41 | 227.65 | 1.28M |
| July 09, 2025 | 228.6 | 230.6 | 230.6 | 232.4 | 228.24 | 890,652 |
| July 08, 2025 | 231.4 | 228.6 | 228.6 | 233.24 | 227.13 | 1.32M |
| July 07, 2025 | 233.5 | 232.37 | 232.37 | 234.14 | 230.75 | 870,086 |
| July 04, 2025 | 233.03 | 232.89 | 232.89 | 236.01 | 231.52 | 1.34M |
| July 03, 2025 | 236 | 233.03 | 233.03 | 238.4 | 232.5 | 2.04M |