219.34
+14.81(+7.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 203.5 | 219.34 | 219.34 | 227.9 | 200 | 78,474 |
| November 06, 2025 | 225.1 | 204.53 | 204.53 | 225.1 | 202.2 | 41,749 |
| November 04, 2025 | 218.1 | 222.03 | 222.03 | 225.98 | 218.1 | 20,292 |
| November 03, 2025 | 221.98 | 221.99 | 221.99 | 224.08 | 219.97 | 20,901 |
| October 31, 2025 | 216.6 | 220.08 | 220.08 | 222.89 | 216.6 | 19,487 |
| October 30, 2025 | 226.5 | 219.92 | 219.92 | 227.52 | 219.06 | 18,925 |
| October 29, 2025 | 220.4 | 226.1 | 226.1 | 232 | 217.81 | 79,107 |
| October 28, 2025 | 212.05 | 220.4 | 220.4 | 227.24 | 212.05 | 31,826 |
| October 27, 2025 | 216.46 | 213.76 | 213.76 | 218.39 | 211.75 | 31,837 |
| October 24, 2025 | 219.1 | 218.64 | 218.64 | 219.85 | 210 | 45,407 |
| October 23, 2025 | 210 | 222.73 | 222.73 | 229.6 | 207.9 | 96,850 |
| October 21, 2025 | 206.1 | 207.57 | 207.57 | 210.98 | 206.1 | 3,242 |
| October 20, 2025 | 201.5 | 207.9 | 207.9 | 209.87 | 199.22 | 33,702 |
| October 17, 2025 | 210 | 202.56 | 202.56 | 210 | 201.15 | 58,740 |
| October 16, 2025 | 205 | 218.01 | 218.01 | 224.97 | 205 | 68,548 |
| October 15, 2025 | 209.78 | 204.51 | 204.51 | 212.2 | 201 | 16,922 |
| October 14, 2025 | 214 | 205.95 | 205.95 | 219.99 | 201.66 | 36,692 |
| October 13, 2025 | 221.9 | 210.26 | 210.26 | 225 | 202.2 | 44,523 |
| October 10, 2025 | 217.15 | 219.15 | 219.15 | 229.6 | 217.15 | 52,973 |
| October 09, 2025 | 228.02 | 221.1 | 221.1 | 237 | 217.4 | 64,951 |
| October 08, 2025 | 254.89 | 228.67 | 228.67 | 265 | 223.8 | 992,818 |
| October 07, 2025 | 192 | 227.8 | 227.8 | 227.8 | 192 | 294,756 |
| October 06, 2025 | 190 | 189.84 | 189.84 | 205 | 187.55 | 75,636 |
| October 03, 2025 | 182 | 179.34 | 179.34 | 182.99 | 175.15 | 5,266 |
| October 01, 2025 | 181.8 | 179 | 179 | 181.8 | 176.5 | 3,081 |
| September 30, 2025 | 181.15 | 175.98 | 175.98 | 181.15 | 174 | 2,669 |
| September 29, 2025 | 185 | 177.69 | 177.69 | 185 | 176.6 | 2,570 |
| 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 |