212.99
-0.93(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 213.75 | 212.99 | 212.99 | 215.55 | 212.06 | 1.78M |
| October 29, 2025 | 211.3 | 213.92 | 213.92 | 214.48 | 210.3 | 1.71M |
| October 28, 2025 | 213.55 | 210.61 | 210.61 | 213.75 | 209.36 | 1.69M |
| October 27, 2025 | 215.8 | 213.55 | 213.55 | 215.8 | 212.15 | 7.29M |
| October 24, 2025 | 209.8 | 209.56 | 209.56 | 211.26 | 208.01 | 1.4M |
| October 23, 2025 | 210 | 209.8 | 209.8 | 211.87 | 208.53 | 2.37M |
| October 21, 2025 | 209.4 | 209.37 | 209.37 | 210.35 | 207.7 | 467,727 |
| October 20, 2025 | 206.7 | 208.71 | 208.71 | 209.59 | 206.7 | 1.24M |
| October 17, 2025 | 210 | 206.35 | 206.35 | 210 | 204.87 | 1.98M |
| October 16, 2025 | 212.99 | 209.78 | 209.78 | 213.2 | 209.07 | 1.18M |
| October 15, 2025 | 204.61 | 211.69 | 211.69 | 212.06 | 204.18 | 4.07M |
| October 14, 2025 | 208.32 | 204.08 | 204.08 | 208.99 | 203 | 1.53M |
| October 13, 2025 | 209 | 208.32 | 208.32 | 210.96 | 207.02 | 997,560 |
| October 10, 2025 | 209 | 210.78 | 210.78 | 212.29 | 209 | 1.11M |
| October 09, 2025 | 205.61 | 209.61 | 209.61 | 210.42 | 205.61 | 1.59M |
| October 08, 2025 | 211 | 206.27 | 206.27 | 211.31 | 205.7 | 1.78M |
| October 07, 2025 | 210.41 | 211.1 | 211.1 | 212 | 209 | 1.1M |
| October 06, 2025 | 209 | 210.42 | 210.42 | 210.8 | 208.55 | 1.11M |
| October 03, 2025 | 209.93 | 210.38 | 210.38 | 210.83 | 208.81 | 1.15M |
| October 01, 2025 | 207 | 209.93 | 209.93 | 210.27 | 206.6 | 1.4M |
| September 30, 2025 | 205.94 | 207.58 | 207.58 | 209.49 | 205.01 | 1.93M |
| September 29, 2025 | 203.5 | 205.94 | 205.94 | 209 | 202.71 | 3.38M |
| September 26, 2025 | 205.01 | 202.51 | 202.51 | 206.29 | 202.01 | 1.38M |
| September 25, 2025 | 207.5 | 206.29 | 206.29 | 210.5 | 205.57 | 1.32M |
| September 24, 2025 | 211.05 | 208.37 | 208.37 | 212.43 | 207.75 | 1.36M |
| September 23, 2025 | 213.93 | 212.01 | 212.01 | 214.79 | 211.32 | 1.38M |
| September 22, 2025 | 216.52 | 213.93 | 213.93 | 216.99 | 213.2 | 1.97M |
| September 19, 2025 | 215.75 | 217 | 217 | 217.5 | 215 | 1.8M |
| September 18, 2025 | 215.76 | 215.76 | 215.76 | 217.24 | 214.46 | 1.6M |
| September 17, 2025 | 217.5 | 215.76 | 215.76 | 217.8 | 214.9 | 2.12M |
| September 16, 2025 | 222 | 216.14 | 216.14 | 222.31 | 214.67 | 17.87M |
| September 15, 2025 | 208.61 | 212.1 | 212.1 | 212.77 | 208.01 | 2.36M |
| September 12, 2025 | 209.15 | 208.72 | 208.72 | 209.6 | 208.03 | 1.19M |
| September 11, 2025 | 207.3 | 208.23 | 208.23 | 210.38 | 207.27 | 1.74M |
| September 10, 2025 | 206.7 | 207.26 | 207.26 | 208.79 | 206.25 | 1.74M |
| September 09, 2025 | 207.99 | 205.7 | 205.7 | 208.76 | 205.3 | 1.98M |
| September 08, 2025 | 207.05 | 207.41 | 207.41 | 209.8 | 205.97 | 2.88M |
| September 05, 2025 | 207 | 206.54 | 206.54 | 208.88 | 205 | 1.62M |
| September 04, 2025 | 214.9 | 207.3 | 207.3 | 215 | 206.25 | 2.3M |
| September 03, 2025 | 212 | 212.87 | 212.87 | 213.8 | 210.71 | 1.97M |
| September 02, 2025 | 211.08 | 211.13 | 211.13 | 213.72 | 210.1 | 2.01M |
| September 01, 2025 | 208.9 | 211.08 | 211.08 | 212.79 | 207.3 | 5.64M |
| August 29, 2025 | 208 | 204.5 | 204.5 | 212.2 | 203.77 | 1.99M |
| August 28, 2025 | 211.98 | 207.93 | 207.93 | 216.99 | 207 | 1.83M |
| August 26, 2025 | 217 | 211.98 | 211.98 | 218.7 | 211.62 | 2.17M |
| August 25, 2025 | 217.65 | 218.77 | 218.77 | 220.98 | 215.98 | 2.42M |
| August 22, 2025 | 218.51 | 216.96 | 216.96 | 219.97 | 216.57 | 1.62M |
| August 21, 2025 | 221.5 | 218.79 | 218.79 | 222.27 | 218.34 | 1.24M |
| August 20, 2025 | 222.26 | 220.84 | 220.84 | 222.6 | 219.7 | 1.12M |
| August 19, 2025 | 219.47 | 222.26 | 222.26 | 222.6 | 218.19 | 1.57M |
| August 18, 2025 | 220.49 | 218.97 | 218.97 | 223.1 | 218.06 | 1.83M |
| August 14, 2025 | 221.96 | 218.44 | 218.44 | 222.29 | 217.78 | 1.37M |
| August 13, 2025 | 222.6 | 222.68 | 222.68 | 225.09 | 221.1 | 2M |
| August 12, 2025 | 223.77 | 222.85 | 222.85 | 224.5 | 221.27 | 1.28M |
| August 11, 2025 | 221.95 | 223.77 | 223.77 | 225.4 | 220.33 | 2.07M |
| August 08, 2025 | 222.75 | 222.17 | 222.17 | 225.95 | 220.59 | 4.37M |
| August 07, 2025 | 214.6 | 222.39 | 222.39 | 225.25 | 212.24 | 5.83M |
| August 06, 2025 | 210 | 214.92 | 214.92 | 220.8 | 209 | 19M |
| August 05, 2025 | 212.39 | 211.01 | 211.01 | 213.81 | 207.22 | 4.63M |
| August 04, 2025 | 215 | 211.46 | 211.46 | 218.33 | 210.46 | 3.3M |