208.24
-2.11(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 207.63 | 208.24 | 208.24 | 214.94 | 207.45 | 23,529 |
| October 29, 2025 | 206.24 | 210.35 | 210.35 | 211.9 | 206.24 | 22,841 |
| October 28, 2025 | 205 | 207.98 | 207.98 | 210.9 | 205 | 5,158 |
| October 27, 2025 | 211 | 206.7 | 206.7 | 211 | 205.4 | 22,873 |
| October 24, 2025 | 210.66 | 209.2 | 209.2 | 211.02 | 206.23 | 15,076 |
| October 23, 2025 | 205.2 | 207.24 | 207.24 | 218.2 | 205.2 | 51,441 |
| October 21, 2025 | 201.79 | 201.79 | 201.79 | 202.84 | 199.52 | 2,490 |
| October 20, 2025 | 198 | 200.14 | 200.14 | 204 | 198 | 15,300 |
| October 17, 2025 | 201.35 | 199.17 | 199.17 | 201.35 | 198.7 | 28,141 |
| October 16, 2025 | 200.89 | 200.18 | 200.18 | 203.8 | 198.58 | 17,560 |
| October 15, 2025 | 197 | 199.64 | 199.64 | 201 | 197 | 8,195 |
| October 14, 2025 | 203.83 | 198.19 | 198.19 | 204.28 | 198 | 20,949 |
| October 13, 2025 | 207.99 | 203.06 | 203.06 | 207.99 | 202 | 14,203 |
| October 10, 2025 | 202.26 | 205.08 | 205.08 | 211.76 | 202.25 | 27,095 |
| October 09, 2025 | 207.42 | 203.42 | 203.42 | 207.42 | 202 | 15,147 |
| October 08, 2025 | 207.5 | 205.67 | 205.67 | 208.38 | 204.45 | 9,069 |
| October 07, 2025 | 208.51 | 206.11 | 206.11 | 210.98 | 205.5 | 16,593 |
| October 06, 2025 | 211.5 | 207.48 | 207.48 | 211.9 | 206.01 | 13,562 |
| October 03, 2025 | 209 | 210.24 | 210.24 | 211.78 | 206 | 15,307 |
| October 01, 2025 | 204.18 | 206.35 | 206.35 | 207 | 203.98 | 24,484 |
| September 30, 2025 | 206.69 | 203.79 | 203.79 | 208.6 | 203.02 | 12,664 |
| September 29, 2025 | 209.85 | 205.41 | 205.41 | 209.85 | 205.01 | 14,282 |
| September 26, 2025 | 214.55 | 207.84 | 207.84 | 214.7 | 205.1 | 23,446 |
| September 25, 2025 | 217 | 213.83 | 213.83 | 218.09 | 213 | 11,450 |
| September 24, 2025 | 217.71 | 215.81 | 215.81 | 217.75 | 215.5 | 8,189 |
| September 23, 2025 | 219.83 | 216.56 | 216.56 | 220.25 | 215.05 | 10,023 |
| September 22, 2025 | 220 | 218.16 | 218.16 | 221 | 216.36 | 26,119 |
| September 19, 2025 | 217.66 | 217.02 | 217.02 | 219.9 | 215.29 | 13,214 |
| September 18, 2025 | 218.03 | 216.26 | 216.26 | 221 | 216 | 11,682 |
| September 17, 2025 | 219 | 219.81 | 219.81 | 222.34 | 217.88 | 18,880 |
| September 16, 2025 | 217.77 | 216.24 | 216.24 | 221.34 | 215.2 | 19,610 |
| September 15, 2025 | 217.99 | 215.52 | 215.52 | 217.99 | 213.96 | 14,286 |
| September 12, 2025 | 216.99 | 215.69 | 215.69 | 217.98 | 213.8 | 25,078 |
| September 11, 2025 | 219.8 | 215.67 | 215.67 | 220.1 | 215.05 | 13,078 |
| September 10, 2025 | 212.5 | 217.76 | 217.76 | 224 | 212.5 | 29,405 |
| September 09, 2025 | 214.43 | 211.74 | 211.74 | 216.39 | 210.84 | 16,501 |
| September 08, 2025 | 213 | 213.33 | 213.33 | 217.17 | 212.45 | 13,204 |
| September 05, 2025 | 213.01 | 213.75 | 213.75 | 215.51 | 211.79 | 10,862 |
| September 04, 2025 | 222.5 | 216.42 | 216.42 | 227.01 | 215.11 | 17,074 |
| September 03, 2025 | 218 | 219.6 | 218.6 | 220.79 | 216.26 | 14,954 |
| September 02, 2025 | 219.25 | 216.57 | 215.58 | 222.58 | 215.82 | 14,913 |
| September 01, 2025 | 215.9 | 216.57 | 215.58 | 221 | 214.37 | 17,127 |
| August 29, 2025 | 208.25 | 213.75 | 213.75 | 220 | 206.2 | 32,440 |
| August 28, 2025 | 206.6 | 207.9 | 207.9 | 212 | 206.6 | 11,237 |
| August 26, 2025 | 217.9 | 209.7 | 209.7 | 223.7 | 208.4 | 38,061 |
| August 25, 2025 | 219.5 | 215.95 | 215.95 | 219.5 | 214.6 | 19,577 |
| August 22, 2025 | 220.25 | 216.25 | 216.25 | 221 | 213.15 | 14,310 |
| August 21, 2025 | 221.05 | 218.8 | 218.8 | 222.8 | 218 | 30,530 |
| August 20, 2025 | 219.8 | 219.4 | 219.4 | 223.5 | 218.3 | 27,360 |
| August 19, 2025 | 210.2 | 218.4 | 218.4 | 226.25 | 208.55 | 147,020 |
| August 18, 2025 | 204 | 206.85 | 206.85 | 212.2 | 202.65 | 37,534 |
| August 14, 2025 | 202 | 199.6 | 199.6 | 203.4 | 196.85 | 26,662 |
| August 13, 2025 | 203.8 | 199.95 | 199.95 | 204.05 | 199 | 22,871 |
| August 12, 2025 | 203.85 | 201.8 | 201.8 | 207.45 | 201.05 | 42,714 |
| August 11, 2025 | 204.75 | 200.85 | 200.85 | 209.7 | 197.8 | 67,451 |
| August 08, 2025 | 216.05 | 204.95 | 204.95 | 219.95 | 201.75 | 78,900 |
| August 07, 2025 | 222.1 | 216.05 | 216.05 | 224.4 | 209.35 | 75,090 |
| August 06, 2025 | 229.95 | 222.1 | 222.1 | 233.7 | 220.4 | 27,987 |
| August 05, 2025 | 238.9 | 228.15 | 228.15 | 238.9 | 224.9 | 35,207 |
| August 04, 2025 | 245 | 234.3 | 234.3 | 246.3 | 232.2 | 21,900 |