210.40
-0.51(-0.24%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 210.85 | 210.61 | 210.61 | 211.19 | 208.25 | 1.32M |
September 30, 2025 | 213.89 | 210.91 | 210.91 | 213.99 | 208.1 | 2.35M |
September 29, 2025 | 206.65 | 213.88 | 213.88 | 218 | 204.8 | 3.28M |
September 26, 2025 | 209.88 | 205.64 | 205.64 | 211.48 | 205 | 1.3M |
September 25, 2025 | 212.9 | 209.88 | 209.88 | 213.97 | 209 | 1.18M |
September 24, 2025 | 213 | 212.29 | 212.29 | 216.9 | 211.6 | 895,504 |
September 23, 2025 | 212.76 | 213.43 | 213.43 | 215 | 212 | 618,439 |
September 22, 2025 | 216.9 | 212.85 | 212.85 | 217.17 | 212.2 | 999,292 |
September 19, 2025 | 218.93 | 217.18 | 217.18 | 218.93 | 215.37 | 1.25M |
September 18, 2025 | 217.09 | 218.93 | 218.93 | 220.29 | 215 | 1.58M |
September 17, 2025 | 211.64 | 215.91 | 215.91 | 217.37 | 211.32 | 1.87M |
September 16, 2025 | 209.55 | 211.59 | 211.59 | 212.1 | 208.15 | 1.07M |
September 15, 2025 | 212 | 209.21 | 209.21 | 212.4 | 208 | 1.12M |
September 12, 2025 | 210.5 | 210.76 | 210.76 | 212.2 | 207.8 | 3.02M |
September 11, 2025 | 206.98 | 209.61 | 209.61 | 211.5 | 206.98 | 1.31M |
September 10, 2025 | 205.25 | 206.49 | 206.49 | 209.35 | 203.92 | 1.27M |
September 09, 2025 | 207 | 204.82 | 204.82 | 207 | 203.91 | 919,795 |
September 08, 2025 | 206.09 | 205.65 | 205.65 | 207.39 | 203.6 | 648,425 |
September 05, 2025 | 203 | 206.1 | 206.1 | 206.8 | 202.59 | 848,146 |
September 04, 2025 | 209.95 | 202.96 | 202.96 | 209.95 | 201.82 | 2.48M |
September 03, 2025 | 211.05 | 208.31 | 208.31 | 211.99 | 207.5 | 1.29M |
September 02, 2025 | 209.5 | 210.01 | 210.01 | 210.77 | 208.5 | 1.47M |
September 01, 2025 | 214.4 | 209.1 | 209.1 | 216.65 | 207.56 | 2.06M |
August 29, 2025 | 211.3 | 212.5 | 212.5 | 215 | 211.25 | 1.27M |
August 28, 2025 | 216.05 | 212.25 | 212.25 | 216.9 | 211.55 | 1.35M |
August 26, 2025 | 229.95 | 216.1 | 216.1 | 229.95 | 215.15 | 4.97M |
August 25, 2025 | 216.83 | 219.96 | 219.96 | 223.5 | 216.25 | 5.95M |
August 22, 2025 | 215.46 | 215.17 | 215.17 | 217.92 | 214.33 | 6.95M |
August 21, 2025 | 217.71 | 215.17 | 215.17 | 217.71 | 214.08 | 1.06M |
August 20, 2025 | 219.17 | 216.21 | 216.21 | 219.92 | 215.04 | 1.4M |
August 19, 2025 | 220.13 | 219.04 | 219.04 | 221.25 | 217.71 | 1.18M |
August 18, 2025 | 217 | 219.96 | 219.96 | 221.83 | 216.08 | 1.7M |
August 14, 2025 | 214.17 | 214.29 | 214.29 | 216.58 | 213.42 | 787,291 |
August 13, 2025 | 217 | 213.71 | 213.71 | 218.29 | 213 | 1.55M |
August 12, 2025 | 218.54 | 215.29 | 215.29 | 219.13 | 214.58 | 846,005 |
August 11, 2025 | 219.08 | 218.13 | 218.13 | 220.75 | 216.88 | 1.58M |
August 08, 2025 | 218.33 | 219.08 | 219.08 | 221.17 | 216.54 | 2.42M |
August 07, 2025 | 215.83 | 217.96 | 217.96 | 218.75 | 214.17 | 1.27M |
August 06, 2025 | 218.67 | 218.17 | 216 | 218.67 | 213.96 | 1.7M |
August 05, 2025 | 220 | 216.88 | 214.73 | 220.5 | 215.83 | 1.21M |
August 04, 2025 | 218.29 | 219.67 | 217.48 | 220.63 | 215.96 | 1.42M |
August 01, 2025 | 219.63 | 216.42 | 214.27 | 220.54 | 215 | 1.73M |
July 31, 2025 | 214.92 | 219.67 | 217.48 | 222.5 | 212.58 | 2.85M |
July 30, 2025 | 217.46 | 215.71 | 213.57 | 219.54 | 215.08 | 882,383 |
July 29, 2025 | 215.92 | 216.71 | 214.56 | 217.71 | 212.17 | 1.49M |
July 28, 2025 | 218.04 | 216.67 | 214.52 | 219.71 | 215.33 | 3.22M |
July 25, 2025 | 226.67 | 217.17 | 215.01 | 226.67 | 215.92 | 5.15M |
July 24, 2025 | 226.08 | 225.58 | 223.34 | 229.17 | 223.33 | 4.18M |
July 23, 2025 | 226.21 | 226.08 | 223.84 | 227 | 222.92 | 3.21M |
July 22, 2025 | 225.83 | 225.88 | 223.63 | 227.92 | 225 | 2.25M |
July 21, 2025 | 227.17 | 224.79 | 222.56 | 230 | 224.38 | 6.83M |
July 18, 2025 | 224.71 | 223.5 | 221.28 | 227.08 | 222.92 | 1.97M |
July 17, 2025 | 228.5 | 225.42 | 223.18 | 229.17 | 224.17 | 2.59M |
July 16, 2025 | 227.33 | 228.33 | 226.07 | 230.79 | 225.79 | 2.82M |
July 15, 2025 | 225.38 | 226.42 | 224.17 | 229.08 | 224 | 5.01M |
July 14, 2025 | 223.33 | 225 | 222.77 | 225.83 | 221.67 | 2.49M |
July 11, 2025 | 227.25 | 224.29 | 222.07 | 228.71 | 221.25 | 2.84M |
July 10, 2025 | 226.71 | 226.54 | 224.29 | 227.92 | 223.42 | 3.12M |
July 09, 2025 | 226.29 | 226.46 | 224.21 | 228.63 | 224.17 | 3.68M |
July 08, 2025 | 224.67 | 226.29 | 224.04 | 228 | 223.33 | 4.5M |