226.00
-4.09(-1.78%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 09, 2025 | 225 | 226.45 | 226.45 | 229 | 218.49 | 95,082 |
May 08, 2025 | 231.2 | 230.09 | 230.09 | 238 | 228 | 30,754 |
May 07, 2025 | 229.51 | 232.83 | 232.83 | 234.45 | 225.72 | 47,141 |
May 06, 2025 | 238.35 | 229.51 | 229.51 | 238.35 | 224.85 | 161,723 |
May 05, 2025 | 231 | 237.75 | 237.75 | 238.74 | 227.96 | 72,089 |
May 02, 2025 | 228.95 | 229.78 | 229.78 | 230.84 | 226.81 | 53,265 |
April 30, 2025 | 231.6 | 228.66 | 228.66 | 231.6 | 227.11 | 43,971 |
April 29, 2025 | 236.1 | 229.33 | 229.33 | 238.4 | 228.61 | 97,108 |
April 28, 2025 | 235.13 | 234.85 | 234.85 | 237.7 | 232 | 40,193 |
April 25, 2025 | 244.8 | 235.13 | 235.13 | 247.5 | 233.42 | 76,503 |
April 24, 2025 | 243.7 | 243.89 | 243.89 | 246.71 | 240.92 | 66,862 |
April 23, 2025 | 243.6 | 243.35 | 243.35 | 245.35 | 237.55 | 103,529 |
April 22, 2025 | 242.4 | 242.4 | 242.4 | 244.6 | 240 | 48,337 |
April 21, 2025 | 243 | 241.26 | 241.26 | 245.36 | 240.22 | 69,408 |
April 17, 2025 | 243.25 | 242.36 | 242.36 | 243.77 | 240.14 | 32,229 |
April 16, 2025 | 242.7 | 243.25 | 243.25 | 246 | 240 | 80,745 |
April 15, 2025 | 235.7 | 241.76 | 241.76 | 243.5 | 235.4 | 59,766 |
April 11, 2025 | 233.75 | 233.84 | 233.84 | 235.6 | 232.7 | 50,883 |
April 09, 2025 | 233.2 | 231.17 | 231.17 | 238.6 | 228.25 | 122,499 |
April 08, 2025 | 232.2 | 235.33 | 235.33 | 242.01 | 228.83 | 69,459 |
April 07, 2025 | 220 | 230.54 | 230.54 | 232.56 | 215 | 90,108 |
April 04, 2025 | 242.8 | 237.16 | 237.16 | 242.8 | 231.41 | 110,173 |
April 03, 2025 | 238 | 241.51 | 241.51 | 241.95 | 236.99 | 62,837 |
April 02, 2025 | 233.45 | 238.41 | 238.41 | 240.19 | 228.1 | 71,680 |
April 01, 2025 | 227.9 | 233.45 | 233.45 | 234.8 | 227.41 | 44,815 |
March 28, 2025 | 227.95 | 226.66 | 226.66 | 236.5 | 225 | 110,292 |
March 27, 2025 | 226.9 | 228.88 | 228.88 | 232 | 225.99 | 110,292 |
March 26, 2025 | 229.65 | 228.49 | 228.49 | 232.79 | 226.51 | 108,187 |
March 25, 2025 | 240 | 230.59 | 230.59 | 242.6 | 226.25 | 108,262 |
March 24, 2025 | 232.1 | 238.39 | 238.39 | 244 | 228.71 | 306,849 |
March 21, 2025 | 231.19 | 230.87 | 230.87 | 233.65 | 227.99 | 82,842 |
March 20, 2025 | 236.8 | 229.96 | 229.96 | 237.88 | 229.22 | 68,936 |
March 19, 2025 | 231.8 | 235.54 | 235.54 | 236.9 | 231.8 | 114,062 |
March 18, 2025 | 223.47 | 233.76 | 233.76 | 237.7 | 223.47 | 114,062 |
March 17, 2025 | 225.7 | 223.62 | 223.62 | 226 | 218.94 | 130,686 |
March 13, 2025 | 227.29 | 225.76 | 225.76 | 228.43 | 224 | 61,992 |
March 12, 2025 | 230.18 | 227.29 | 227.29 | 232.52 | 222.2 | 89,038 |
March 11, 2025 | 233.3 | 230.18 | 230.18 | 235.4 | 222.2 | 89,039 |
March 10, 2025 | 242.21 | 235.4 | 235.4 | 244.41 | 232.5 | 64,514 |
March 07, 2025 | 240.19 | 244.47 | 244.47 | 246.29 | 238.42 | 83,273 |
March 06, 2025 | 237.5 | 240.34 | 240.34 | 245 | 237.5 | 59,457 |
March 05, 2025 | 230.32 | 236.66 | 236.66 | 237.5 | 229.34 | 72,751 |
March 04, 2025 | 225.3 | 230.32 | 230.32 | 234.75 | 223.05 | 72,751 |
March 03, 2025 | 230.69 | 227.35 | 227.35 | 230.69 | 216.98 | 223,956 |
February 28, 2025 | 228.2 | 229.46 | 229.46 | 232.01 | 218 | 147,828 |
February 27, 2025 | 231.15 | 230.33 | 230.33 | 234.07 | 226 | 115,465 |
February 25, 2025 | 228.6 | 231.94 | 231.94 | 233.9 | 227.99 | 101,729 |
February 24, 2025 | 231.05 | 230.74 | 230.74 | 234 | 226.82 | 48,799 |
February 21, 2025 | 235.65 | 232.25 | 232.25 | 236.59 | 228.09 | 100,111 |
February 20, 2025 | 232 | 234.26 | 234.26 | 236.7 | 231.3 | 48,781 |
February 19, 2025 | 229.3 | 233.55 | 233.55 | 236.51 | 229.3 | 73,900 |
February 18, 2025 | 234.01 | 231.36 | 231.36 | 234.01 | 227.25 | 71,705 |
February 17, 2025 | 229.1 | 236.79 | 236.79 | 240 | 223.65 | 214,077 |
February 14, 2025 | 232.57 | 231.17 | 231.17 | 235 | 225 | 112,843 |
February 13, 2025 | 235.8 | 232.57 | 232.57 | 242 | 231.1 | 73,016 |
February 12, 2025 | 242.3 | 237.92 | 237.92 | 243.6 | 232.5 | 89,323 |
February 11, 2025 | 243 | 243.43 | 243.43 | 246.45 | 231.62 | 179,247 |
February 10, 2025 | 250 | 244.35 | 244.35 | 255 | 240.2 | 421,612 |
February 07, 2025 | 255.5 | 251.49 | 251.49 | 256.79 | 248.99 | 72,343 |
February 06, 2025 | 251.5 | 256.41 | 256.41 | 259 | 248.14 | 84,886 |