236.21
-0.91(-0.38%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 08, 2025 | 204.39 | 202.12 | 202.12 | 204.39 | 201.71 | 539,887 |
August 07, 2025 | 202.51 | 202.42 | 202.42 | 204.14 | 201.9 | 754,104 |
August 06, 2025 | 204.44 | 201.67 | 201.67 | 204.44 | 200.34 | 536,510 |
August 05, 2025 | 202.94 | 202.63 | 202.63 | 204 | 201.2 | 889,539 |
August 04, 2025 | 209.34 | 200.42 | 200.42 | 209.34 | 200 | 1.37M |
August 01, 2025 | 209.89 | 204.34 | 204.34 | 209.89 | 202.61 | 1.04M |
July 31, 2025 | 204.48 | 208.29 | 208.29 | 209.4 | 203.43 | 1.27M |
July 30, 2025 | 206.45 | 203.17 | 203.17 | 206.45 | 202.5 | 495,198 |
July 29, 2025 | 207.84 | 204.15 | 204.15 | 207.84 | 203.11 | 897,327 |
July 28, 2025 | 203.44 | 204.99 | 204.99 | 205.4 | 199.51 | 1.01M |
July 25, 2025 | 201.84 | 201.31 | 201.31 | 202.19 | 200 | 837,700 |
July 24, 2025 | 199.72 | 200.76 | 200.76 | 201 | 197.85 | 670,693 |
July 23, 2025 | 199.84 | 198.89 | 198.89 | 199.84 | 196.55 | 483,132 |