180.77
-2.42(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 185 | 180.77 | 180.77 | 186 | 178.5 | 5,287 |
| September 25, 2025 | 186 | 183.19 | 183.19 | 186.99 | 182 | 6,890 |
| September 24, 2025 | 185.85 | 187.14 | 187.14 | 189 | 185.85 | 2,861 |
| September 23, 2025 | 185 | 184.34 | 184.34 | 186.49 | 182.5 | 6,361 |
| September 22, 2025 | 183 | 187.93 | 187.93 | 190 | 180.76 | 11,461 |
| September 19, 2025 | 188.1 | 191 | 191 | 193.5 | 188.1 | 8,322 |
| September 18, 2025 | 191 | 191.5 | 191.5 | 192 | 186.15 | 3,550 |
| September 17, 2025 | 189 | 189.99 | 189.99 | 193 | 188 | 5,493 |
| September 16, 2025 | 192.4 | 188.07 | 188.07 | 192.4 | 185 | 1,447 |
| September 15, 2025 | 185 | 185.92 | 185.92 | 192.39 | 185 | 5,075 |
| September 12, 2025 | 195.98 | 188.49 | 188.49 | 195.99 | 185.35 | 4,554 |
| September 11, 2025 | 196.99 | 192.21 | 192.21 | 196.99 | 191.1 | 3,732 |
| September 10, 2025 | 180.95 | 189.99 | 189.99 | 189.99 | 180.95 | 14,338 |
| September 09, 2025 | 184.99 | 180.95 | 180.95 | 184.99 | 176.98 | 10,971 |
| September 08, 2025 | 192 | 182.48 | 182.48 | 192 | 180 | 10,769 |
| September 05, 2025 | 187.5 | 187.5 | 187.5 | 189 | 185.01 | 893 |
| September 04, 2025 | 191.99 | 189.61 | 189.61 | 192 | 187.1 | 2,010 |
| September 03, 2025 | 185.5 | 189.89 | 189.89 | 190.85 | 185.5 | 1,796 |
| September 02, 2025 | 182.78 | 184.49 | 184.49 | 191.78 | 181.05 | 2,263 |
| September 01, 2025 | 190 | 182.78 | 182.78 | 191.99 | 181.25 | 4,777 |
| August 29, 2025 | 188.25 | 188.42 | 188.42 | 191.7 | 183.05 | 1,698 |
| August 28, 2025 | 188 | 188.25 | 188.25 | 192.25 | 184.3 | 5,207 |
| August 26, 2025 | 193.97 | 191.25 | 191.25 | 193.97 | 184.01 | 7,099 |
| August 25, 2025 | 195.64 | 193.01 | 193.01 | 199.46 | 190.6 | 1,659 |
| August 22, 2025 | 198 | 195.64 | 195.64 | 198 | 191.2 | 2,278 |
| August 21, 2025 | 196 | 192.17 | 192.17 | 197.99 | 190.05 | 6,163 |
| August 20, 2025 | 199 | 196.15 | 196.15 | 199.99 | 190.01 | 2,513 |
| August 19, 2025 | 195.48 | 199.46 | 199.46 | 204.99 | 193 | 9,310 |
| August 18, 2025 | 194 | 195.48 | 195.48 | 198.8 | 193.5 | 7,565 |
| August 14, 2025 | 199 | 191.56 | 191.56 | 199 | 191.1 | 2,188 |
| August 13, 2025 | 190.8 | 190.99 | 190.99 | 195 | 188.2 | 2,818 |
| August 12, 2025 | 189.8 | 190.8 | 190.8 | 198.88 | 189 | 3,980 |
| August 11, 2025 | 192 | 189.89 | 189.89 | 193.99 | 180.65 | 4,798 |
| August 08, 2025 | 196.7 | 189.16 | 189.16 | 197.99 | 188.01 | 9,763 |
| August 07, 2025 | 203.79 | 197.68 | 197.68 | 203.79 | 192 | 8,394 |
| August 06, 2025 | 207.66 | 202.05 | 202.05 | 208.03 | 201 | 8,984 |
| August 05, 2025 | 215 | 208.14 | 208.14 | 215 | 203.24 | 6,089 |
| August 04, 2025 | 208.05 | 213.94 | 213.94 | 214.97 | 205 | 8,134 |
| August 01, 2025 | 222 | 209.48 | 209.48 | 222 | 209.48 | 19,259 |
| July 31, 2025 | 232.12 | 220.51 | 220.51 | 232.12 | 220.51 | 9,455 |
| July 30, 2025 | 238.1 | 232.12 | 232.12 | 242 | 230 | 16,677 |
| July 29, 2025 | 233.2 | 237.48 | 237.48 | 240 | 223.6 | 22,079 |
| July 28, 2025 | 235.19 | 235.19 | 235.19 | 246.57 | 235.19 | 53,727 |
| July 25, 2025 | 247.57 | 247.57 | 247.57 | 247.57 | 238.5 | 149,271 |
| July 24, 2025 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | 27,039 |
| July 23, 2025 | 216.9 | 224.57 | 224.57 | 226 | 213.25 | 13,339 |
| July 22, 2025 | 216.95 | 215.72 | 215.72 | 219.1 | 212.5 | 8,676 |
| July 21, 2025 | 215.95 | 216.82 | 216.82 | 219.9 | 210.05 | 11,446 |
| July 18, 2025 | 206.25 | 211.26 | 211.26 | 217.85 | 206.25 | 7,312 |
| July 17, 2025 | 219 | 213.16 | 213.16 | 219 | 212 | 2,896 |
| July 16, 2025 | 215 | 213.22 | 213.22 | 218.48 | 212 | 3,531 |
| July 15, 2025 | 215.99 | 214.73 | 214.73 | 218.99 | 211.01 | 5,095 |
| July 14, 2025 | 214 | 216.02 | 216.02 | 219 | 210.1 | 8,368 |
| July 11, 2025 | 218 | 214.73 | 214.73 | 218 | 213.99 | 8,797 |
| July 10, 2025 | 217.98 | 217.66 | 217.66 | 219.9 | 214 | 7,361 |
| July 09, 2025 | 219.9 | 217.05 | 217.05 | 219.9 | 212.6 | 10,697 |
| July 08, 2025 | 213.1 | 214.44 | 214.44 | 218 | 210 | 14,369 |
| July 07, 2025 | 216.66 | 213.12 | 213.12 | 216.66 | 207.66 | 12,526 |
| July 04, 2025 | 200.01 | 216.66 | 216.66 | 217.58 | 200.01 | 36,262 |
| July 03, 2025 | 215.15 | 207.22 | 207.22 | 215.9 | 205.5 | 16,811 |