184.05
+0.94(+0.51%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 183.11 | 184.05 | 184.05 | 187.01 | 180.36 | 37,317 |
October 16, 2025 | 176.25 | 183.11 | 183.11 | 185 | 176.25 | 73,762 |
October 15, 2025 | 184.13 | 176.19 | 176.19 | 188.03 | 173.87 | 121,360 |
October 14, 2025 | 192.6 | 185.64 | 185.64 | 194.58 | 185 | 21,990 |
October 13, 2025 | 193.29 | 188.87 | 188.87 | 195 | 186.46 | 57,444 |
October 10, 2025 | 197.99 | 191.25 | 191.25 | 199.99 | 190.55 | 46,225 |
October 09, 2025 | 190 | 194.6 | 194.6 | 195 | 188.34 | 52,330 |
October 08, 2025 | 188.15 | 190.1 | 190.1 | 193.7 | 186.7 | 42,771 |
October 07, 2025 | 191.71 | 190.44 | 190.44 | 195.49 | 186.3 | 54,017 |
October 06, 2025 | 193 | 191.71 | 191.71 | 196.83 | 190.5 | 50,675 |
October 03, 2025 | 190 | 192.26 | 192.26 | 198.69 | 188.1 | 73,564 |
October 01, 2025 | 190.94 | 191.41 | 191.41 | 192.45 | 189.1 | 35,411 |
September 30, 2025 | 191.96 | 188.26 | 188.26 | 197.27 | 186.6 | 34,184 |
September 29, 2025 | 196.95 | 191.96 | 191.96 | 196.95 | 190.36 | 28,462 |
September 26, 2025 | 197.25 | 191.71 | 191.71 | 198.35 | 189.01 | 62,503 |
September 25, 2025 | 205.77 | 198.41 | 198.41 | 205.77 | 197 | 72,829 |
September 24, 2025 | 203 | 203.02 | 203.02 | 207.9 | 198.2 | 71,867 |
September 23, 2025 | 198.8 | 204.03 | 204.03 | 208 | 190.52 | 205,862 |
September 22, 2025 | 184.99 | 196.46 | 196.46 | 196.46 | 180.11 | 230,771 |
September 19, 2025 | 193.04 | 178.6 | 178.6 | 195.4 | 176.6 | 195,687 |
September 18, 2025 | 195.01 | 192.57 | 192.57 | 196.35 | 191.2 | 67,128 |
September 17, 2025 | 191.2 | 193.16 | 193.16 | 199 | 191.2 | 85,763 |
September 16, 2025 | 191.01 | 192.44 | 192.44 | 193.95 | 190.51 | 41,125 |
September 15, 2025 | 196.8 | 191.35 | 191.35 | 196.8 | 190.5 | 50,997 |
September 12, 2025 | 196 | 195.45 | 195.45 | 199.62 | 195.11 | 28,114 |
September 11, 2025 | 199.9 | 196.83 | 196.83 | 199.9 | 196.02 | 45,381 |
September 10, 2025 | 199 | 197.88 | 197.88 | 201.6 | 197.05 | 68,468 |
September 09, 2025 | 202.7 | 197.63 | 197.63 | 202.7 | 195.5 | 33,055 |
September 08, 2025 | 204 | 199.3 | 199.3 | 204.1 | 198 | 50,102 |
September 05, 2025 | 203.67 | 202.33 | 202.33 | 204.69 | 200 | 30,821 |
September 04, 2025 | 203 | 202.66 | 202.66 | 207.99 | 202.05 | 49,450 |
September 03, 2025 | 205.1 | 201.91 | 201.91 | 206.89 | 200.36 | 77,565 |
September 02, 2025 | 202.5 | 204.83 | 204.83 | 213.02 | 202.5 | 56,455 |
September 01, 2025 | 207.99 | 205.35 | 205.35 | 209.85 | 201.16 | 49,527 |
August 29, 2025 | 209.99 | 205.42 | 205.42 | 211.7 | 204 | 43,127 |
August 28, 2025 | 201.99 | 207.31 | 207.31 | 210.84 | 201.99 | 78,617 |
August 26, 2025 | 210.99 | 201.29 | 201.29 | 213 | 199.05 | 88,910 |
August 25, 2025 | 230 | 210.47 | 210.47 | 235.35 | 208.51 | 293,386 |
August 22, 2025 | 204 | 223.66 | 223.66 | 223.66 | 200.35 | 205,347 |
August 21, 2025 | 201.2 | 203.33 | 203.33 | 209.01 | 200 | 63,045 |
August 20, 2025 | 205.1 | 203.45 | 203.45 | 208 | 202.1 | 18,323 |
August 19, 2025 | 204.87 | 206.25 | 206.25 | 208.9 | 201 | 35,786 |
August 18, 2025 | 203 | 201.76 | 201.76 | 208.25 | 200.5 | 26,695 |
August 14, 2025 | 203.01 | 202.77 | 202.77 | 206.8 | 198.6 | 32,581 |
August 13, 2025 | 199.56 | 203.14 | 203.14 | 208.56 | 199.56 | 50,466 |
August 12, 2025 | 204.65 | 199.56 | 199.56 | 211.89 | 196.2 | 45,915 |
August 11, 2025 | 214 | 204.65 | 204.65 | 214.58 | 203.09 | 56,529 |
August 08, 2025 | 216.8 | 210.45 | 210.45 | 218.4 | 208.34 | 37,015 |
August 07, 2025 | 211.5 | 214.46 | 214.46 | 216.92 | 208.17 | 77,340 |
August 06, 2025 | 210 | 212.35 | 212.35 | 218.58 | 203.2 | 116,300 |
August 05, 2025 | 212.85 | 209.07 | 209.07 | 215.9 | 206.41 | 51,986 |
August 04, 2025 | 195.8 | 213.14 | 213.14 | 214.54 | 193.01 | 65,683 |
August 01, 2025 | 203 | 195.04 | 195.04 | 203.9 | 192.41 | 38,535 |
July 31, 2025 | 199.59 | 199.25 | 199.25 | 205.84 | 195.07 | 48,783 |
July 30, 2025 | 209 | 204.68 | 204.68 | 212.69 | 202 | 40,535 |
July 29, 2025 | 195 | 208.5 | 208.5 | 210.81 | 193.99 | 117,445 |
July 28, 2025 | 209.01 | 191.65 | 191.65 | 209.01 | 188.15 | 75,835 |
July 25, 2025 | 211.99 | 206.87 | 206.87 | 212.01 | 205.5 | 39,399 |
July 24, 2025 | 214.4 | 207.65 | 207.65 | 214.49 | 205.6 | 39,327 |
July 23, 2025 | 214 | 210.66 | 210.66 | 216.99 | 208.69 | 33,421 |