200.18
-2.65(-1.31%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 203 | 200.18 | 200.18 | 203.69 | 199.6 | 114,251 |
September 25, 2025 | 202.13 | 202.83 | 202.83 | 205 | 201.65 | 218,530 |
September 24, 2025 | 204.63 | 203.34 | 203.34 | 205.55 | 203.06 | 36,419 |
September 23, 2025 | 207.4 | 204.81 | 204.81 | 207.5 | 203.7 | 89,817 |
September 22, 2025 | 203.05 | 206.67 | 206.67 | 207.53 | 203.05 | 133,667 |
September 19, 2025 | 205.75 | 203.66 | 203.66 | 206.98 | 202.23 | 416,794 |
September 18, 2025 | 204.7 | 204.95 | 204.95 | 206.2 | 203.1 | 150,541 |
September 17, 2025 | 205.5 | 203.65 | 203.65 | 207 | 203.2 | 135,079 |
September 16, 2025 | 202.8 | 204.77 | 204.77 | 206.37 | 201 | 335,223 |
September 15, 2025 | 204 | 201.83 | 201.83 | 204.69 | 200.96 | 188,283 |
September 12, 2025 | 205 | 202.7 | 202.7 | 205.8 | 201.7 | 628,985 |
September 11, 2025 | 208.6 | 203.75 | 203.75 | 209.35 | 203.1 | 516,610 |
September 10, 2025 | 206.2 | 208.25 | 208.25 | 210.75 | 204.76 | 176,551 |
September 09, 2025 | 207 | 205.3 | 205.3 | 210 | 202.9 | 229,558 |
September 08, 2025 | 207.61 | 205.99 | 205.99 | 211.61 | 204.8 | 118,870 |
September 05, 2025 | 214.95 | 205.42 | 205.42 | 217 | 204.62 | 505,545 |
September 04, 2025 | 217.55 | 213.84 | 213.84 | 219 | 209.42 | 722,500 |
September 03, 2025 | 212.11 | 215.51 | 215.51 | 217 | 212 | 61,338 |
September 02, 2025 | 214.77 | 212.55 | 212.55 | 214.78 | 211.4 | 47,829 |
September 01, 2025 | 213.51 | 213.71 | 213.71 | 215.22 | 211.5 | 36,651 |
August 29, 2025 | 209.1 | 214.92 | 214.92 | 217 | 206.51 | 210,989 |
August 28, 2025 | 211.61 | 208.01 | 208.01 | 213.94 | 208 | 1.36M |
August 26, 2025 | 216.45 | 212.5 | 212.5 | 216.45 | 211 | 186,072 |
August 25, 2025 | 215 | 215.34 | 215.34 | 216.65 | 211.04 | 514,312 |
August 22, 2025 | 212.65 | 214.18 | 214.18 | 215.5 | 210 | 80,923 |
August 21, 2025 | 212 | 211.57 | 211.57 | 212.96 | 210 | 42,841 |
August 20, 2025 | 210.29 | 210.92 | 210.92 | 213.98 | 208.55 | 77,867 |
August 19, 2025 | 211.87 | 210.29 | 210.29 | 211.87 | 208.39 | 49,279 |
August 18, 2025 | 205.15 | 211.56 | 211.56 | 213 | 205.15 | 72,091 |
August 14, 2025 | 211 | 204.6 | 204.6 | 211 | 203.3 | 48,424 |
August 13, 2025 | 211.6 | 210.01 | 210.01 | 211.6 | 206.92 | 68,375 |
August 12, 2025 | 202.8 | 210.67 | 210.67 | 211.98 | 202.11 | 119,836 |
August 11, 2025 | 207.1 | 202.93 | 202.93 | 207.1 | 202.5 | 35,483 |
August 08, 2025 | 202.1 | 206.06 | 206.06 | 208.48 | 202 | 108,696 |
August 07, 2025 | 205.89 | 202.62 | 202.62 | 205.98 | 200.86 | 84,945 |
August 06, 2025 | 209.53 | 206.16 | 206.16 | 211.17 | 205.5 | 72,934 |
August 05, 2025 | 212.9 | 208.99 | 208.99 | 213.17 | 208.43 | 98,806 |
August 04, 2025 | 214.6 | 213.08 | 213.08 | 216.26 | 212 | 49,711 |
August 01, 2025 | 216 | 216.27 | 216.27 | 217.81 | 212.35 | 76,103 |
July 31, 2025 | 212.05 | 214.92 | 214.92 | 216.26 | 212.05 | 152,512 |
July 30, 2025 | 215.01 | 215.9 | 215.9 | 217.59 | 214.6 | 86,473 |
July 29, 2025 | 217.89 | 214.75 | 214.75 | 217.89 | 213 | 144,885 |
July 28, 2025 | 222.48 | 217.77 | 217.77 | 224.87 | 215.32 | 360,441 |
July 25, 2025 | 216.1 | 222.48 | 222.48 | 226.2 | 214 | 813,758 |
July 24, 2025 | 218 | 216.53 | 216.53 | 219.53 | 215 | 93,972 |
July 23, 2025 | 221.45 | 218.86 | 218.86 | 221.48 | 217.26 | 83,131 |
July 22, 2025 | 222.68 | 220.32 | 220.32 | 223.63 | 220 | 66,783 |
July 21, 2025 | 226.68 | 222.68 | 222.68 | 226.68 | 221.76 | 70,355 |
July 18, 2025 | 225.83 | 226.68 | 226.68 | 229.05 | 222.12 | 192,794 |
July 17, 2025 | 225.7 | 225.83 | 225.08 | 229.41 | 223.89 | 97,338 |
July 16, 2025 | 225 | 224.97 | 224.22 | 226.1 | 223.78 | 60,450 |
July 15, 2025 | 223 | 223.8 | 223.06 | 226.5 | 221.78 | 109,443 |
July 14, 2025 | 222.55 | 221.77 | 221.03 | 224.31 | 219.52 | 94,413 |
July 11, 2025 | 221.26 | 221.78 | 221.78 | 222.15 | 218.58 | 79,121 |
July 10, 2025 | 221.61 | 221.37 | 221.37 | 222.74 | 220.6 | 41,748 |
July 09, 2025 | 222 | 221.61 | 221.61 | 223 | 221.22 | 33,741 |
July 08, 2025 | 221.53 | 222.02 | 222.02 | 225.19 | 220.66 | 69,408 |
July 07, 2025 | 222.57 | 221.53 | 221.53 | 223.87 | 221 | 31,805 |
July 04, 2025 | 226 | 222.57 | 222.57 | 226 | 222.2 | 57,181 |
July 03, 2025 | 221.55 | 224.37 | 224.37 | 226.03 | 221.2 | 160,969 |