223.55
-0.17(-0.08%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 246.09 | 223.55 | 223.55 | 246.09 | 211.1 | 113,318 |
October 16, 2025 | 220 | 223.72 | 223.72 | 223.72 | 195.9 | 35,322 |
October 15, 2025 | 184 | 186.44 | 186.44 | 186.44 | 171.1 | 12,427 |
October 14, 2025 | 152 | 155.37 | 155.37 | 155.4 | 152 | 297 |
October 13, 2025 | 150.97 | 150.97 | 150.97 | 155.4 | 150.97 | 114 |
October 10, 2025 | 151.11 | 151.72 | 151.72 | 155 | 151 | 141 |
October 09, 2025 | 145.1 | 150 | 150 | 155.25 | 145.1 | 69 |
October 08, 2025 | 151.65 | 153.53 | 153.53 | 167.95 | 145 | 1,009 |
October 07, 2025 | 155 | 156.1 | 156.1 | 156.6 | 155 | 117 |
October 06, 2025 | 173 | 158.08 | 158.08 | 173 | 148 | 764 |
October 03, 2025 | 173.31 | 157.79 | 157.79 | 173.31 | 155 | 1,432 |
October 01, 2025 | 150 | 157.56 | 157.56 | 162.9 | 150 | 828 |
September 30, 2025 | 153.4 | 158 | 158 | 166.7 | 140 | 1,380 |
September 29, 2025 | 152.77 | 151.64 | 151.64 | 163 | 146 | 1,244 |
September 26, 2025 | 164.28 | 149.05 | 149.05 | 170.8 | 145.6 | 10,012 |
September 25, 2025 | 166 | 155.28 | 155.28 | 168 | 153 | 3,109 |
September 24, 2025 | 150 | 161.42 | 161.42 | 166.4 | 150 | 1,945 |
September 23, 2025 | 168.4 | 164.99 | 164.99 | 168.4 | 160 | 1,061 |
September 22, 2025 | 185 | 164.56 | 164.56 | 185 | 161 | 5,383 |
September 19, 2025 | 174.73 | 174.73 | 174.73 | 174.73 | 173.86 | 5,363 |
September 18, 2025 | 158.8 | 158.85 | 158.85 | 158.85 | 150.1 | 2,111 |
September 17, 2025 | 148.1 | 144.41 | 144.41 | 150.5 | 143.6 | 253 |
September 16, 2025 | 148.1 | 151 | 151 | 151 | 147.36 | 284 |
September 15, 2025 | 142 | 148.1 | 148.1 | 151.94 | 142 | 223 |
September 12, 2025 | 154.7 | 152.81 | 152.81 | 154.7 | 145.4 | 341 |
September 11, 2025 | 156.05 | 155 | 155 | 156.05 | 154.8 | 25 |
September 10, 2025 | 159.3 | 152.8 | 152.8 | 159.3 | 152.8 | 73 |
September 09, 2025 | 147.73 | 149.3 | 149.3 | 150 | 144.83 | 216 |
September 08, 2025 | 150.45 | 144.83 | 144.83 | 150.45 | 140.4 | 586 |
September 05, 2025 | 145.4 | 153.51 | 153.51 | 154.4 | 145.4 | 251 |
September 04, 2025 | 148.59 | 150.9 | 150.9 | 155 | 145.4 | 179 |
September 03, 2025 | 155 | 148.59 | 148.59 | 158 | 146 | 302 |
September 02, 2025 | 160 | 150.33 | 150.33 | 160 | 145.4 | 1,541 |
September 01, 2025 | 152.78 | 159.51 | 159.51 | 160 | 145 | 162 |
August 29, 2025 | 155.9 | 155.9 | 155.9 | 155.9 | 155.9 | 0 |
August 28, 2025 | 157.5 | 155.9 | 155.9 | 157.5 | 145 | 48 |
August 26, 2025 | 159.8 | 158.8 | 158.8 | 159.8 | 158.8 | 36 |
August 25, 2025 | 160.72 | 159.89 | 159.89 | 160.72 | 150 | 447 |
August 22, 2025 | 145.4 | 160.72 | 160.72 | 165 | 145.4 | 1,004 |
August 21, 2025 | 161 | 159.31 | 159.31 | 174.4 | 146.4 | 761 |
August 20, 2025 | 155 | 159.9 | 159.9 | 159.95 | 143.6 | 1,215 |
August 19, 2025 | 155 | 146.35 | 146.35 | 155 | 135.8 | 1,571 |
August 18, 2025 | 145.78 | 147.79 | 147.79 | 161.16 | 131.85 | 1,846 |
August 14, 2025 | 157.32 | 146.51 | 146.51 | 164.3 | 142.4 | 364 |
August 13, 2025 | 145 | 153.49 | 153.49 | 159 | 145 | 556 |
August 12, 2025 | 144 | 145 | 145 | 162 | 144 | 753 |
August 11, 2025 | 149.4 | 157 | 157 | 170 | 149.4 | 657 |
August 08, 2025 | 160 | 166 | 166 | 167 | 147 | 678 |
August 07, 2025 | 150.6 | 160 | 160 | 167 | 144.45 | 895 |
August 06, 2025 | 162.52 | 155.2 | 155.2 | 171.49 | 155.16 | 3,049 |
August 05, 2025 | 160.51 | 163.33 | 163.33 | 163.33 | 148 | 267 |
August 04, 2025 | 145 | 155.56 | 155.56 | 156.34 | 141.58 | 32 |
August 01, 2025 | 148.65 | 148.9 | 148.9 | 149 | 148.65 | 491 |
July 31, 2025 | 164.3 | 148.65 | 148.65 | 164.3 | 148.65 | 604 |
July 30, 2025 | 156.18 | 156.48 | 156.48 | 164 | 156.18 | 26 |
July 29, 2025 | 165.55 | 164.4 | 164.4 | 165.55 | 164.4 | 16 |
July 28, 2025 | 157.18 | 161.17 | 161.17 | 165.7 | 157.18 | 4 |
July 25, 2025 | 166.61 | 165.46 | 165.46 | 166.61 | 164.13 | 140 |
July 24, 2025 | 153 | 165.79 | 165.79 | 166.6 | 153 | 216 |
July 23, 2025 | 162 | 159 | 159 | 162 | 154 | 118 |