227.05
-3.01(-1.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 229 | 227.05 | 227.05 | 229 | 227.05 | 333 |
| September 25, 2025 | 230.06 | 230.06 | 230.06 | 230.1 | 230.06 | 4,204 |
| September 24, 2025 | 229.01 | 234.76 | 234.76 | 234.76 | 229.01 | 11,309 |
| September 23, 2025 | 225.7 | 230.16 | 230.16 | 230.17 | 225.7 | 13,897 |
| September 22, 2025 | 225.66 | 225.66 | 225.66 | 234.45 | 225.66 | 7,577 |
| September 19, 2025 | 230.27 | 230.27 | 230.27 | 230.27 | 230.27 | 3,269 |
| September 18, 2025 | 225.76 | 225.76 | 225.76 | 225.76 | 225.76 | 1,625 |
| September 17, 2025 | 222.84 | 222.84 | 221.34 | 222.84 | 222.84 | 2,474 |
| September 16, 2025 | 218.48 | 218.48 | 217.01 | 218.48 | 218.48 | 1,584 |
| September 15, 2025 | 214.2 | 214.2 | 212.76 | 214.2 | 210 | 1,745 |
| September 12, 2025 | 211 | 210 | 210 | 211 | 210 | 786 |
| September 11, 2025 | 209.32 | 211 | 211 | 211 | 209.32 | 3,841 |
| September 10, 2025 | 213.6 | 209.32 | 209.32 | 215 | 209.32 | 4,303 |
| September 09, 2025 | 214 | 213.6 | 213.6 | 214.2 | 213.6 | 2,849 |
| September 08, 2025 | 220.6 | 217.9 | 217.9 | 220.6 | 217.9 | 1,381 |
| September 05, 2025 | 224 | 218.5 | 218.5 | 224 | 217.67 | 1,165 |
| September 04, 2025 | 222.12 | 222.12 | 222.12 | 222.12 | 222.12 | 336 |
| September 03, 2025 | 213.01 | 217.77 | 217.77 | 217.77 | 213.01 | 1,169 |
| September 02, 2025 | 214.78 | 213.5 | 213.5 | 216 | 213.5 | 2,302 |
| September 01, 2025 | 218 | 216.95 | 216.95 | 218 | 216 | 1,575 |
| August 29, 2025 | 221 | 217.55 | 217.55 | 221 | 217.55 | 787 |
| August 28, 2025 | 221.95 | 221.95 | 221.95 | 222 | 221.95 | 1,340 |
| August 26, 2025 | 228.75 | 226.45 | 226.45 | 228.75 | 226.45 | 1,905 |
| August 25, 2025 | 232 | 231.05 | 231.05 | 232 | 231.05 | 4,724 |
| August 22, 2025 | 244 | 235.75 | 235.75 | 244 | 234 | 5,364 |
| August 21, 2025 | 257.75 | 242.25 | 242.25 | 257.75 | 240 | 33,702 |
| August 20, 2025 | 240 | 245.5 | 245.5 | 245.5 | 240 | 10,922 |
| August 19, 2025 | 227.15 | 233.85 | 233.85 | 233.85 | 227.15 | 5,489 |
| August 18, 2025 | 219 | 222.75 | 222.75 | 222.75 | 214.05 | 45,577 |
| August 14, 2025 | 197.35 | 212.15 | 212.15 | 216.95 | 197.35 | 40,776 |
| August 13, 2025 | 205.55 | 207.65 | 207.65 | 214 | 205.55 | 54,250 |
| August 12, 2025 | 217.1 | 216.35 | 216.35 | 217.1 | 216.35 | 4,465 |
| August 11, 2025 | 227.7 | 227.7 | 227.7 | 227.7 | 227.7 | 4,408 |
| August 08, 2025 | 240.2 | 239.65 | 239.65 | 242 | 238 | 13,519 |
| August 07, 2025 | 245.25 | 242.65 | 242.65 | 245.25 | 233.7 | 23,554 |
| August 06, 2025 | 246 | 246 | 246 | 250 | 245.25 | 12,241 |
| August 05, 2025 | 248 | 248.3 | 248.3 | 256.5 | 245.05 | 5,088 |
| August 04, 2025 | 257 | 248.95 | 248.95 | 262 | 248 | 13,920 |
| August 01, 2025 | 247 | 255.2 | 255.2 | 266.45 | 247 | 16,241 |
| July 31, 2025 | 249 | 254.07 | 254.07 | 259.8 | 249 | 9,178 |
| July 30, 2025 | 254.92 | 260.82 | 260.82 | 266.4 | 253.65 | 29,249 |
| July 29, 2025 | 251 | 254.92 | 254.92 | 256.1 | 245 | 13,458 |
| July 28, 2025 | 262 | 250.48 | 250.48 | 264.99 | 247.25 | 54,854 |
| July 25, 2025 | 245 | 256.76 | 256.76 | 256.76 | 245 | 130,025 |
| July 24, 2025 | 240.05 | 244.54 | 244.54 | 248 | 237.15 | 9,662 |
| July 23, 2025 | 228 | 240.96 | 240.96 | 245.71 | 228 | 52,577 |
| July 22, 2025 | 230.08 | 234.01 | 234.01 | 235 | 227.1 | 6,579 |
| July 21, 2025 | 221.28 | 230.08 | 230.08 | 237 | 221.28 | 19,771 |
| July 18, 2025 | 225.72 | 226.96 | 226.96 | 230 | 222.2 | 3,051 |
| July 17, 2025 | 230.7 | 225.72 | 225.72 | 230.7 | 225 | 3,080 |
| July 16, 2025 | 228.15 | 230.7 | 230.7 | 232.7 | 223.1 | 7,880 |
| July 15, 2025 | 228.05 | 228.15 | 228.15 | 232.9 | 225.25 | 4,217 |
| July 14, 2025 | 229.5 | 231.74 | 231.74 | 237 | 223 | 11,376 |
| July 11, 2025 | 226.5 | 229.6 | 229.6 | 232.85 | 225 | 2,035 |
| July 10, 2025 | 229.5 | 229 | 229 | 235 | 226.1 | 8,742 |
| July 09, 2025 | 232 | 229.25 | 229.25 | 233.8 | 228 | 5,845 |
| July 08, 2025 | 233.07 | 233 | 233 | 235.5 | 228.1 | 12,306 |
| July 07, 2025 | 237.85 | 233.07 | 233.07 | 237.85 | 232.1 | 6,003 |
| July 04, 2025 | 239 | 237.85 | 237.85 | 239 | 233.1 | 5,563 |
| July 03, 2025 | 238 | 233.63 | 233.63 | 238 | 233.5 | 4,672 |