234.06
-4.41(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 239.65 | 234.06 | 234.06 | 239.65 | 231.05 | 1.48M |
| November 06, 2025 | 240.4 | 238.47 | 238.47 | 242.99 | 235.6 | 1.22M |
| November 04, 2025 | 247.94 | 241.4 | 241.4 | 247.94 | 240.03 | 1.93M |
| November 03, 2025 | 246 | 245.44 | 245.44 | 247.75 | 243.63 | 1.22M |
| October 31, 2025 | 243.98 | 244.55 | 244.55 | 245.02 | 242.22 | 1.2M |
| October 30, 2025 | 242 | 245.02 | 245.02 | 245.6 | 241.33 | 986,328 |
| October 29, 2025 | 246.7 | 241.5 | 241.5 | 248.44 | 241 | 1.89M |
| October 28, 2025 | 247.02 | 244.25 | 244.25 | 249.43 | 243.02 | 2.19M |
| October 27, 2025 | 242 | 245.29 | 245.29 | 246.06 | 237.56 | 1.22M |
| October 24, 2025 | 247.24 | 241.8 | 241.8 | 247.24 | 238.33 | 721,602 |
| October 23, 2025 | 243.07 | 240.46 | 240.46 | 248.79 | 237.01 | 913,163 |
| October 21, 2025 | 244.41 | 241.54 | 241.54 | 244.41 | 232.71 | 543,181 |
| October 20, 2025 | 239.48 | 239.16 | 239.16 | 240.2 | 237.02 | 765,692 |
| October 17, 2025 | 237 | 236.21 | 236.21 | 237.74 | 234.14 | 1.16M |
| October 16, 2025 | 235.5 | 237.12 | 237.12 | 238 | 232.36 | 1.11M |
| October 15, 2025 | 240.22 | 233.23 | 233.23 | 240.22 | 230.58 | 1.49M |
| October 14, 2025 | 235 | 233.6 | 233.6 | 238.43 | 230.03 | 1.57M |
| October 13, 2025 | 239 | 233.7 | 233.7 | 239.05 | 227 | 3.01M |
| October 10, 2025 | 247.69 | 239 | 239 | 248.39 | 236.7 | 1.73M |
| October 09, 2025 | 247.74 | 241.75 | 241.75 | 253.5 | 239.52 | 2.09M |
| October 08, 2025 | 253.15 | 242 | 242 | 258.8 | 238 | 2.95M |
| October 07, 2025 | 242.98 | 250.26 | 250.26 | 253.95 | 241.8 | 2.36M |
| October 06, 2025 | 230.98 | 240.61 | 240.61 | 242.97 | 228.26 | 1.94M |
| October 03, 2025 | 223.84 | 229.99 | 229.99 | 230 | 220.5 | 1.49M |
| October 01, 2025 | 223.88 | 221.51 | 221.51 | 224.87 | 220.03 | 1.54M |
| September 30, 2025 | 223.24 | 222.38 | 222.38 | 223.48 | 218.26 | 1.21M |
| September 29, 2025 | 216.35 | 219.83 | 219.83 | 225 | 213.54 | 1.05M |
| September 26, 2025 | 216.44 | 214.53 | 214.53 | 216.44 | 211.51 | 772,027 |
| September 25, 2025 | 210.01 | 213.8 | 213.8 | 217.24 | 210.01 | 818,475 |
| September 24, 2025 | 218.94 | 215.4 | 215.4 | 218.94 | 214.87 | 765,522 |
| September 23, 2025 | 219.97 | 216.98 | 216.98 | 219.97 | 215.44 | 952,434 |
| September 22, 2025 | 215.93 | 214.61 | 214.61 | 215.93 | 213.51 | 893,264 |
| September 19, 2025 | 216 | 214 | 214 | 216 | 213.11 | 857,325 |
| September 18, 2025 | 212.78 | 213.45 | 213.45 | 213.47 | 211.84 | 600,426 |
| September 17, 2025 | 213.78 | 211.84 | 211.84 | 213.78 | 211.12 | 692,883 |
| September 16, 2025 | 212.87 | 212.62 | 212.62 | 213.55 | 210.51 | 1.09M |
| September 15, 2025 | 209.29 | 209.89 | 209.89 | 211.99 | 206.16 | 1.12M |
| September 12, 2025 | 209.44 | 207.06 | 207.06 | 209.44 | 205.63 | 578,834 |
| September 11, 2025 | 206.34 | 205.65 | 205.65 | 206.34 | 204.51 | 464,634 |
| September 10, 2025 | 206.74 | 204.86 | 204.86 | 206.74 | 203.81 | 951,418 |
| September 09, 2025 | 204.32 | 205.2 | 205.2 | 206.74 | 204.32 | 443,668 |
| September 08, 2025 | 206.19 | 205.28 | 205.28 | 206.19 | 204.22 | 649,851 |
| September 05, 2025 | 204.84 | 204.85 | 204.85 | 205 | 202.68 | 517,317 |
| September 04, 2025 | 209.57 | 202.48 | 202.48 | 209.57 | 201.6 | 756,411 |
| September 03, 2025 | 203.94 | 203.47 | 203.47 | 204 | 200.7 | 446,361 |
| September 02, 2025 | 204.74 | 202.37 | 202.37 | 204.74 | 201.56 | 745,988 |
| September 01, 2025 | 203.88 | 203.66 | 203.66 | 204.49 | 202 | 729,552 |
| August 29, 2025 | 202.32 | 204.42 | 204.42 | 205.29 | 202.32 | 649,707 |
| August 28, 2025 | 204.44 | 203.29 | 203.29 | 204.44 | 200.65 | 480,940 |
| August 26, 2025 | 203.99 | 202.49 | 202.49 | 203.99 | 201.26 | 487,521 |
| August 25, 2025 | 203.84 | 203.4 | 203.4 | 203.98 | 202.51 | 852,029 |
| August 22, 2025 | 200.66 | 201.14 | 201.14 | 204.84 | 200.21 | 607,107 |
| August 21, 2025 | 201.61 | 202.14 | 202.14 | 203.88 | 201.2 | 611,026 |
| August 20, 2025 | 204.45 | 203.48 | 203.48 | 204.53 | 201.87 | 751,209 |
| August 19, 2025 | 205.78 | 205.21 | 205.21 | 207.24 | 203.44 | 654,099 |
| August 18, 2025 | 206 | 205.78 | 205.78 | 206.24 | 198.73 | 481,655 |
| August 14, 2025 | 206.34 | 204.89 | 204.89 | 206.34 | 203.11 | 613,572 |
| August 13, 2025 | 204.24 | 204.3 | 204.3 | 204.98 | 203.31 | 730,329 |
| August 12, 2025 | 204.74 | 202.19 | 202.19 | 204.74 | 197.81 | 557,355 |
| August 11, 2025 | 203.94 | 202.89 | 202.89 | 204.74 | 202.01 | 881,120 |