202.03
-7.69(-3.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 210.73 | 202.03 | 202.03 | 213.51 | 198.1 | 9,824 |
| September 26, 2025 | 207.06 | 209.72 | 209.72 | 212 | 206.74 | 8,054 |
| September 25, 2025 | 214.3 | 207.23 | 207.23 | 218 | 206.02 | 11,419 |
| September 24, 2025 | 218.3 | 214.3 | 214.3 | 220 | 213.88 | 6,169 |
| September 23, 2025 | 218 | 218.34 | 218.34 | 222 | 212.44 | 9,958 |
| September 22, 2025 | 219.01 | 217.79 | 217.79 | 223.5 | 214.98 | 17,054 |
| September 19, 2025 | 225.29 | 221.7 | 221.7 | 228.89 | 216.02 | 21,816 |
| September 18, 2025 | 230.84 | 225.44 | 225.44 | 235.49 | 224.8 | 14,645 |
| September 17, 2025 | 233.06 | 230.84 | 230.84 | 236 | 229.27 | 10,797 |
| September 16, 2025 | 234.42 | 232.78 | 232.78 | 238.5 | 230.25 | 10,654 |
| September 15, 2025 | 227.5 | 234.42 | 234.42 | 238.37 | 226 | 27,899 |
| September 12, 2025 | 246.45 | 231.63 | 231.63 | 246.45 | 225.52 | 43,266 |
| September 11, 2025 | 236.05 | 243.14 | 243.14 | 246.99 | 236 | 35,436 |
| September 10, 2025 | 238.7 | 238.38 | 238.38 | 247 | 232 | 106,141 |
| September 09, 2025 | 222 | 234.57 | 234.57 | 239 | 219.4 | 48,769 |
| September 08, 2025 | 220 | 220.78 | 220.78 | 229.19 | 217.08 | 61,083 |
| September 05, 2025 | 219.52 | 218.75 | 218.75 | 220 | 210.01 | 11,642 |
| September 04, 2025 | 216.79 | 216.47 | 216.47 | 220 | 214.17 | 17,281 |
| September 03, 2025 | 211.71 | 214.85 | 214.85 | 215.26 | 209.57 | 5,913 |
| September 02, 2025 | 219.01 | 210.89 | 210.89 | 220.79 | 207.62 | 13,605 |
| September 01, 2025 | 203.91 | 215.37 | 215.37 | 217.09 | 198.02 | 28,257 |
| August 29, 2025 | 203.29 | 198.26 | 197.36 | 204.31 | 197 | 8,498 |
| August 28, 2025 | 206.42 | 202.87 | 201.95 | 207.34 | 196.94 | 17,477 |
| August 26, 2025 | 208 | 207.74 | 207.74 | 213 | 205.01 | 4,117 |
| August 25, 2025 | 214.9 | 207.97 | 207.97 | 214.9 | 206.1 | 3,960 |
| August 22, 2025 | 210.7 | 211.31 | 211.31 | 212.95 | 206.4 | 5,984 |
| August 21, 2025 | 212.01 | 212.95 | 212.95 | 213.46 | 209.1 | 3,384 |
| August 20, 2025 | 226 | 211.23 | 211.23 | 229 | 209 | 37,788 |
| August 19, 2025 | 209 | 219.37 | 219.37 | 220.54 | 206.5 | 14,775 |
| August 18, 2025 | 218.45 | 210.04 | 210.04 | 218.45 | 208 | 5,189 |
| August 14, 2025 | 218 | 216 | 216 | 218 | 208.73 | 18,512 |
| August 13, 2025 | 221 | 219.72 | 219.72 | 222.9 | 217.74 | 6,889 |
| August 12, 2025 | 207.1 | 217.74 | 217.74 | 220.89 | 207.1 | 30,202 |
| August 11, 2025 | 202 | 210.49 | 210.49 | 213.88 | 201 | 70,397 |
| August 08, 2025 | 201 | 203.71 | 203.71 | 204 | 197.5 | 21,470 |
| August 07, 2025 | 206.25 | 197.86 | 197.86 | 210 | 196.01 | 13,974 |
| August 06, 2025 | 202.1 | 206.25 | 206.25 | 212.88 | 197 | 47,678 |
| August 05, 2025 | 204.5 | 204.04 | 204.04 | 206.5 | 204 | 26,052 |
| August 04, 2025 | 205.06 | 204.5 | 204.5 | 206.4 | 201 | 22,308 |
| August 01, 2025 | 197.01 | 205.06 | 205.06 | 205.95 | 196.5 | 10,630 |
| July 31, 2025 | 205 | 200.79 | 200.79 | 205 | 196.61 | 22,813 |
| July 30, 2025 | 203.98 | 205.17 | 205.17 | 206 | 198 | 5,363 |
| July 29, 2025 | 197.98 | 201.42 | 201.42 | 203.99 | 196 | 2,468 |
| July 28, 2025 | 199.44 | 197.17 | 197.17 | 204.54 | 193.03 | 24,779 |
| July 25, 2025 | 203.75 | 200.67 | 200.67 | 208.8 | 194.75 | 28,678 |
| July 24, 2025 | 219 | 205 | 205 | 219 | 205 | 98,776 |
| July 23, 2025 | 224.37 | 215.79 | 215.79 | 224.37 | 215 | 5,914 |
| July 22, 2025 | 226.25 | 224.37 | 224.37 | 226.25 | 218 | 32,806 |
| July 21, 2025 | 210 | 216.25 | 216.25 | 220.33 | 209 | 32,056 |
| July 18, 2025 | 205.01 | 209.84 | 209.84 | 214.99 | 205.01 | 6,777 |
| July 17, 2025 | 210 | 207.76 | 207.76 | 214.99 | 206 | 6,409 |
| July 16, 2025 | 201 | 206.24 | 206.24 | 207 | 201 | 12,727 |
| July 15, 2025 | 195 | 201.95 | 201.95 | 202 | 195 | 5,198 |
| July 14, 2025 | 199 | 200.46 | 200.46 | 202 | 194.55 | 6,241 |
| July 11, 2025 | 200.01 | 199.26 | 199.26 | 202 | 198.52 | 3,966 |
| July 10, 2025 | 200 | 200.37 | 200.37 | 205.5 | 199.3 | 3,642 |
| July 09, 2025 | 207.55 | 204 | 204 | 207.55 | 200 | 3,749 |
| July 08, 2025 | 200.1 | 207.55 | 207.55 | 209 | 200.1 | 6,865 |
| July 07, 2025 | 209 | 206.96 | 206.96 | 210 | 202 | 5,568 |
| July 04, 2025 | 199.1 | 205.65 | 205.65 | 209.8 | 199.1 | 3,556 |