206.55
-5.81(-2.74%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 209 | 206.55 | 206.55 | 210.05 | 206.03 | 3,462 |
September 25, 2025 | 212.4 | 212.36 | 212.36 | 214.5 | 211 | 1,222 |
September 24, 2025 | 212.99 | 215 | 215 | 215.88 | 211.05 | 1,636 |
September 23, 2025 | 213.29 | 213.99 | 213.99 | 214.6 | 212.75 | 917 |
September 22, 2025 | 214 | 213.29 | 213.29 | 218 | 212.52 | 2,418 |
September 19, 2025 | 216.49 | 216.63 | 216.63 | 218 | 211.28 | 1,631 |
September 18, 2025 | 218.9 | 216.16 | 213.16 | 219 | 213.35 | 2,222 |
September 17, 2025 | 211.06 | 213.35 | 210.39 | 215.8 | 211.05 | 1,327 |
September 16, 2025 | 210.31 | 210.64 | 207.72 | 216 | 210.14 | 1,528 |
September 15, 2025 | 210.11 | 210.14 | 207.22 | 214.49 | 208.31 | 657 |
September 12, 2025 | 219.99 | 210.9 | 210.9 | 220 | 210.02 | 1,546 |
September 11, 2025 | 212.06 | 211.06 | 211.06 | 212.06 | 209.01 | 368 |
September 10, 2025 | 214.01 | 211.6 | 211.6 | 214.01 | 211.55 | 1,181 |
September 09, 2025 | 225.99 | 208.99 | 208.99 | 225.99 | 208.01 | 14,820 |
September 08, 2025 | 208.81 | 208.27 | 208.27 | 211.99 | 208.03 | 1,560 |
September 05, 2025 | 211 | 209.81 | 209.81 | 217 | 207 | 8,496 |
September 04, 2025 | 220.4 | 210.91 | 210.91 | 221.8 | 210 | 20,048 |
September 03, 2025 | 206.99 | 218.75 | 218.75 | 240.9 | 201 | 234,894 |
September 02, 2025 | 206.94 | 200.75 | 200.75 | 206.94 | 200.01 | 4,157 |
September 01, 2025 | 201.58 | 202.87 | 202.87 | 206.5 | 201.57 | 639 |
August 29, 2025 | 200.98 | 201.72 | 201.72 | 207 | 200.98 | 1,076 |
August 28, 2025 | 204.3 | 203.01 | 203.01 | 210 | 202.11 | 1,165 |
August 26, 2025 | 207 | 204.22 | 204.22 | 210 | 203.02 | 1,486 |
August 25, 2025 | 208.51 | 206.75 | 206.75 | 209.9 | 206.5 | 141 |
August 22, 2025 | 214 | 206.57 | 206.57 | 214 | 206.01 | 717 |
August 21, 2025 | 209.01 | 208.65 | 208.65 | 215.5 | 207 | 2,987 |
August 20, 2025 | 212.2 | 208.85 | 208.85 | 212.93 | 207.42 | 590 |
August 19, 2025 | 214.96 | 214.98 | 214.98 | 217.35 | 210 | 1,606 |
August 18, 2025 | 205.74 | 214.96 | 214.96 | 218 | 205.19 | 6,033 |
August 14, 2025 | 201.38 | 201.9 | 201.9 | 207.11 | 201.38 | 3,654 |
August 13, 2025 | 217 | 206.24 | 206.24 | 217 | 205 | 1,551 |
August 12, 2025 | 205.81 | 213.3 | 213.3 | 218.74 | 203.2 | 4,065 |
August 11, 2025 | 203.1 | 205.84 | 205.84 | 206.78 | 203 | 533 |
August 08, 2025 | 210 | 202.54 | 202.54 | 210 | 202.5 | 5,043 |
August 07, 2025 | 208.31 | 203.44 | 203.44 | 208.62 | 202.02 | 2,626 |
August 06, 2025 | 210.5 | 205.73 | 205.73 | 210.5 | 205.24 | 575 |
August 05, 2025 | 208.6 | 207.59 | 207.59 | 210.5 | 205.71 | 1,188 |
August 04, 2025 | 209.06 | 206.68 | 206.68 | 209.06 | 204.02 | 1,336 |
August 01, 2025 | 211.1 | 207.35 | 207.35 | 214 | 205.54 | 1,562 |
July 31, 2025 | 204 | 214.53 | 214.53 | 215.99 | 204 | 6,973 |
July 30, 2025 | 215.67 | 206.32 | 206.32 | 215.97 | 205.11 | 4,528 |
July 29, 2025 | 212.05 | 210.41 | 210.41 | 215.08 | 206.55 | 1,380 |
July 28, 2025 | 217.32 | 213.01 | 213.01 | 219 | 213 | 2,381 |
July 25, 2025 | 214.1 | 217.3 | 217.3 | 223 | 211.52 | 4,064 |
July 24, 2025 | 213.15 | 213.82 | 213.82 | 216.49 | 213.05 | 1,316 |
July 23, 2025 | 216 | 213.08 | 213.08 | 216 | 213 | 1,875 |
July 22, 2025 | 215.49 | 213.35 | 213.35 | 216.85 | 211.81 | 1,277 |
July 21, 2025 | 217 | 213.18 | 213.18 | 219.84 | 212.37 | 4,788 |
July 18, 2025 | 219.75 | 215.21 | 215.21 | 221.99 | 214 | 5,475 |
July 17, 2025 | 218 | 220.17 | 220.17 | 223 | 217.01 | 2,504 |
July 16, 2025 | 216.17 | 216.4 | 216.4 | 220.85 | 216.17 | 3,446 |
July 15, 2025 | 219.81 | 216.16 | 216.16 | 220.16 | 214.99 | 6,928 |
July 14, 2025 | 218.01 | 216.05 | 216.05 | 221.61 | 215 | 3,943 |
July 11, 2025 | 220.27 | 218.12 | 218.12 | 221.99 | 218 | 1,952 |
July 10, 2025 | 220.12 | 219.79 | 219.79 | 223.45 | 218 | 2,838 |
July 09, 2025 | 221.43 | 217.88 | 217.88 | 227.38 | 215.37 | 12,686 |
July 08, 2025 | 215.45 | 220.47 | 220.47 | 240 | 215.45 | 116,366 |
July 07, 2025 | 221.9 | 213.25 | 213.25 | 221.9 | 212.82 | 1,151 |
July 04, 2025 | 216.56 | 213.99 | 213.99 | 216.99 | 213.66 | 569 |
July 03, 2025 | 217.94 | 213.63 | 213.63 | 217.94 | 213.52 | 1,283 |