213.09
+8.39(+4.10%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 22, 2025 | 204.8 | 213.09 | 213.09 | 214.66 | 201.34 | 1.28M |
May 21, 2025 | 201.35 | 204.7 | 204.7 | 207.5 | 198.12 | 926,294 |
May 20, 2025 | 200.8 | 200.89 | 200.89 | 203.24 | 197.08 | 645,305 |
May 19, 2025 | 193.61 | 198.8 | 198.8 | 200 | 192.53 | 563,450 |
May 16, 2025 | 194.05 | 193.61 | 193.61 | 196.8 | 191.42 | 400,709 |
May 15, 2025 | 195.45 | 194.11 | 194.11 | 199.1 | 192 | 508,317 |
May 14, 2025 | 193.24 | 195.42 | 195.42 | 198 | 189.31 | 570,446 |
May 13, 2025 | 189.78 | 191.63 | 191.63 | 192.3 | 185.45 | 325,070 |
May 12, 2025 | 183.85 | 189.15 | 189.15 | 190 | 178 | 729,374 |
May 09, 2025 | 170 | 172.52 | 172.52 | 175.69 | 168.1 | 409,210 |
May 08, 2025 | 176.01 | 176.58 | 176.58 | 181.9 | 175 | 310,122 |
May 07, 2025 | 173 | 177.78 | 177.78 | 179 | 171.19 | 372,783 |
May 06, 2025 | 183.05 | 174.15 | 174.15 | 184.86 | 173.15 | 485,433 |
May 05, 2025 | 182 | 183.6 | 183.6 | 185.5 | 180.83 | 267,856 |
May 02, 2025 | 181.78 | 182.2 | 182.2 | 187.71 | 181.05 | 251,208 |
April 30, 2025 | 185 | 183.78 | 183.78 | 185.5 | 182.2 | 283,665 |
April 29, 2025 | 191 | 185.95 | 185.95 | 192.71 | 185.22 | 401,750 |
April 28, 2025 | 191 | 191.39 | 191.39 | 193.6 | 186.69 | 342,196 |
April 25, 2025 | 199.99 | 189.37 | 189.37 | 199.99 | 187.9 | 829,099 |
April 24, 2025 | 198.5 | 198.07 | 198.07 | 201.91 | 196.05 | 413,669 |
April 23, 2025 | 198.8 | 198.38 | 198.38 | 199.62 | 191.69 | 847,924 |
April 22, 2025 | 192.69 | 197.1 | 197.1 | 198.5 | 189.43 | 716,297 |
April 21, 2025 | 186.8 | 191.49 | 191.49 | 192.56 | 185.99 | 422,011 |
April 17, 2025 | 187.11 | 185.88 | 185.88 | 190.15 | 183.1 | 423,409 |
April 16, 2025 | 187.41 | 189.16 | 189.16 | 191.32 | 185.28 | 388,079 |
April 15, 2025 | 184.98 | 186.68 | 186.68 | 187.3 | 182.21 | 423,271 |
April 11, 2025 | 179.97 | 179.7 | 179.7 | 181.49 | 175.11 | 452,335 |
April 09, 2025 | 176 | 171.86 | 171.86 | 177.04 | 171.06 | 383,860 |
April 08, 2025 | 183.68 | 178.05 | 178.05 | 183.98 | 176.25 | 453,219 |
April 07, 2025 | 151.37 | 173.93 | 173.93 | 178.5 | 148.81 | 1.73M |
April 04, 2025 | 193 | 183.38 | 183.38 | 193.23 | 181.65 | 662,681 |
April 03, 2025 | 186.7 | 193.12 | 193.12 | 195.79 | 186.7 | 643,942 |
April 02, 2025 | 186.25 | 190.45 | 190.45 | 192.85 | 183.37 | 597,657 |
April 01, 2025 | 187.8 | 185.76 | 185.76 | 190.74 | 183.35 | 693,492 |
March 28, 2025 | 192.8 | 187.8 | 187.8 | 194 | 187.2 | 964,236 |
March 27, 2025 | 177.6 | 190.77 | 190.77 | 191.8 | 177.5 | 964,289 |
March 26, 2025 | 182.35 | 180.55 | 180.55 | 185.75 | 179.45 | 685,442 |
March 25, 2025 | 192.22 | 182.34 | 182.34 | 192.22 | 181.2 | 686,488 |
March 24, 2025 | 189.99 | 185.64 | 185.64 | 191.8 | 185.35 | 624,727 |
March 21, 2025 | 183.99 | 188.43 | 188.43 | 190 | 181.9 | 1.13M |
March 20, 2025 | 184.5 | 183.18 | 183.18 | 185.47 | 178 | 649,676 |
March 19, 2025 | 189.2 | 183.57 | 183.57 | 191.79 | 182.57 | 859,998 |
March 18, 2025 | 177.81 | 185.33 | 185.33 | 186.7 | 176.55 | 861,304 |
March 17, 2025 | 172.49 | 176.22 | 176.22 | 180.9 | 170.94 | 1.1M |
March 13, 2025 | 171.82 | 168.44 | 168.44 | 175 | 167.75 | 718,737 |
March 12, 2025 | 169.31 | 169.22 | 169.22 | 172.29 | 166.54 | 411,224 |
March 11, 2025 | 167.4 | 167.8 | 167.8 | 171.55 | 165 | 401,529 |
March 10, 2025 | 174 | 169.96 | 169.96 | 177 | 168.51 | 331,350 |
March 07, 2025 | 172.75 | 174.25 | 174.25 | 177.35 | 171.47 | 415,452 |
March 06, 2025 | 169 | 172.75 | 172.75 | 175.4 | 169 | 631,117 |
March 05, 2025 | 156.82 | 168.36 | 168.36 | 169.3 | 156.82 | 873,913 |
March 04, 2025 | 157.92 | 156.82 | 156.82 | 161.86 | 154.43 | 520,157 |
March 03, 2025 | 159.1 | 158.33 | 158.33 | 159.85 | 149.7 | 611,987 |
February 28, 2025 | 164.52 | 156.75 | 156.75 | 165 | 155.01 | 792,259 |
February 27, 2025 | 172.34 | 164.33 | 164.33 | 172.35 | 163.1 | 446,196 |
February 25, 2025 | 168.98 | 171.34 | 171.34 | 178.62 | 167.36 | 845,304 |
February 24, 2025 | 171 | 168.65 | 168.65 | 171.65 | 167.41 | 328,997 |
February 21, 2025 | 168.15 | 173.65 | 173.65 | 174.99 | 164.8 | 799,630 |
February 20, 2025 | 162.91 | 168.71 | 168.71 | 170 | 162 | 658,627 |
February 19, 2025 | 155.25 | 165.09 | 165.09 | 166.82 | 155.25 | 877,146 |