188.00
+0.11(+0.06%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 193.8 | 187.89 | 187.89 | 194.5 | 186.61 | 624,434 |
September 25, 2025 | 199.6 | 194.6 | 194.6 | 202 | 193.51 | 1.12M |
September 24, 2025 | 196.2 | 195.83 | 195.83 | 198.53 | 194.6 | 412,225 |
September 23, 2025 | 200 | 196.14 | 196.14 | 200 | 195.44 | 569,096 |
September 22, 2025 | 201.45 | 198.89 | 198.89 | 202.9 | 197.27 | 1.21M |
September 19, 2025 | 195.95 | 198.95 | 198.95 | 199.99 | 194.39 | 656,880 |
September 18, 2025 | 193.75 | 195.95 | 195.95 | 198.5 | 192.01 | 1.08M |
September 17, 2025 | 193 | 192.78 | 192.78 | 193.82 | 191.63 | 330,651 |
September 16, 2025 | 193.9 | 192.8 | 192.8 | 194.25 | 192.27 | 305,995 |
September 15, 2025 | 193.5 | 193.12 | 193.12 | 195.5 | 192.42 | 506,591 |
September 12, 2025 | 193 | 192.85 | 192.85 | 194 | 191.31 | 412,629 |
September 11, 2025 | 193.4 | 192.53 | 192.53 | 194.04 | 191.01 | 404,734 |
September 10, 2025 | 193.25 | 192.52 | 192.52 | 196.6 | 191.78 | 619,465 |
September 09, 2025 | 192.81 | 191.09 | 191.09 | 193 | 190.5 | 400,042 |
September 08, 2025 | 196.35 | 193.24 | 193.24 | 196.35 | 189.4 | 900,941 |
September 05, 2025 | 200 | 194.79 | 194.79 | 200 | 193.9 | 901,041 |
September 04, 2025 | 210.49 | 200.51 | 200.51 | 211.9 | 197.36 | 4.59M |
September 03, 2025 | 194 | 200.01 | 200.01 | 203.7 | 193.6 | 2.18M |
September 02, 2025 | 192.43 | 192.87 | 192.87 | 194.9 | 190.6 | 718,252 |
September 01, 2025 | 190 | 190.91 | 190.91 | 191.34 | 187.62 | 461,553 |
August 29, 2025 | 191.84 | 188.26 | 188.26 | 192.5 | 187.5 | 583,992 |
August 28, 2025 | 191 | 191.84 | 191.84 | 193.7 | 186.8 | 807,433 |
August 26, 2025 | 192.65 | 190.52 | 190.52 | 193.15 | 189 | 597,153 |
August 25, 2025 | 196.13 | 193.55 | 193.55 | 197.65 | 193.02 | 624,324 |
August 22, 2025 | 198.89 | 196.13 | 196.13 | 198.95 | 195 | 1.04M |
August 21, 2025 | 197 | 198.88 | 198.88 | 210.8 | 196.32 | 16.1M |
August 20, 2025 | 193.98 | 192.72 | 192.72 | 194.79 | 192.25 | 457,073 |
August 19, 2025 | 194.1 | 193.7 | 193.7 | 195.24 | 191.81 | 999,067 |
August 18, 2025 | 193.45 | 195.06 | 195.06 | 201.03 | 189.5 | 7.49M |
August 14, 2025 | 187.64 | 184.38 | 184.38 | 187.75 | 183.01 | 484,637 |
August 13, 2025 | 185.95 | 186.08 | 186.08 | 187.83 | 185.01 | 685,519 |
August 12, 2025 | 188.47 | 184.77 | 184.77 | 190.57 | 184.11 | 996,441 |
August 11, 2025 | 190.41 | 188.47 | 188.47 | 193.31 | 187 | 1.3M |
August 08, 2025 | 194.5 | 190.83 | 190.83 | 197.93 | 188.8 | 2.4M |
August 07, 2025 | 188.7 | 194.03 | 194.03 | 195.76 | 185.69 | 3.37M |
August 06, 2025 | 197.61 | 190.44 | 190.44 | 198.99 | 189.06 | 3.17M |
August 05, 2025 | 187.58 | 198.56 | 198.56 | 205 | 187.58 | 33.04M |
August 04, 2025 | 189.04 | 187.51 | 187.51 | 190.21 | 183.63 | 2.02M |
August 01, 2025 | 198 | 188.74 | 188.74 | 202 | 187 | 6.44M |
July 31, 2025 | 199.99 | 199.78 | 199.78 | 214.74 | 194.28 | 46.15M |
July 30, 2025 | 182 | 204.35 | 204.35 | 207.4 | 180 | 82.69M |
July 29, 2025 | 174.55 | 173.52 | 173.52 | 177.47 | 168.8 | 588,580 |
July 28, 2025 | 179.85 | 174.22 | 174.22 | 180.02 | 173.5 | 258,737 |
July 25, 2025 | 182.7 | 179.94 | 179.94 | 183.6 | 178.51 | 202,234 |
July 24, 2025 | 185.6 | 183.48 | 183.48 | 185.9 | 183 | 138,116 |
July 23, 2025 | 183.77 | 185.3 | 185.3 | 186 | 183.6 | 171,664 |
July 22, 2025 | 184.9 | 184.23 | 184.23 | 187.1 | 181.79 | 375,815 |
July 21, 2025 | 185.49 | 183.84 | 183.84 | 185.49 | 183.5 | 216,783 |
July 18, 2025 | 186.9 | 185.49 | 185.49 | 186.9 | 183.34 | 327,459 |
July 17, 2025 | 186.8 | 186 | 186 | 186.96 | 184.9 | 169,658 |
July 16, 2025 | 185.48 | 185.75 | 185.75 | 188.49 | 184.2 | 527,850 |
July 15, 2025 | 183.38 | 185.09 | 185.09 | 185.93 | 183.38 | 249,551 |
July 14, 2025 | 183.52 | 183.36 | 183.36 | 184.95 | 181.31 | 335,885 |
July 11, 2025 | 186.41 | 183.52 | 183.52 | 187.2 | 183.01 | 272,894 |
July 10, 2025 | 189 | 186.72 | 186.72 | 189.68 | 186.5 | 252,868 |
July 09, 2025 | 188 | 189.29 | 189.29 | 189.8 | 186.55 | 329,865 |
July 08, 2025 | 189.25 | 188.47 | 188.47 | 190.98 | 185.05 | 777,455 |
July 07, 2025 | 185.8 | 187.2 | 187.2 | 189.25 | 184 | 449,735 |
July 04, 2025 | 186.8 | 186.12 | 186.12 | 187.43 | 183.71 | 476,444 |
July 03, 2025 | 189.2 | 186.8 | 186.8 | 189.25 | 186 | 416,490 |