189.92
-1.72(-0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 189.9 | 191.64 | 191.64 | 194.22 | 188.1 | 309,922 |
| October 21, 2025 | 184 | 186.31 | 186.31 | 188.36 | 179.7 | 66,341 |
| October 20, 2025 | 184.79 | 183.7 | 183.7 | 184.79 | 180.5 | 128,164 |
| October 17, 2025 | 189.5 | 183.15 | 183.15 | 189.7 | 182.47 | 137,244 |
| October 16, 2025 | 189.25 | 187.8 | 187.8 | 189.28 | 186.73 | 80,108 |
| October 15, 2025 | 189.6 | 187.19 | 187.19 | 189.6 | 185.6 | 170,536 |
| October 14, 2025 | 192.65 | 186.77 | 186.77 | 195.4 | 185.57 | 189,539 |
| October 13, 2025 | 195 | 191.65 | 191.65 | 196.22 | 191.05 | 103,675 |
| October 10, 2025 | 197 | 194.47 | 194.47 | 198.24 | 193.7 | 127,454 |
| October 09, 2025 | 197.25 | 194.12 | 194.12 | 197.46 | 192.6 | 126,626 |
| October 08, 2025 | 194.42 | 197.07 | 197.07 | 202 | 194.4 | 194,305 |
| October 07, 2025 | 200 | 194.42 | 194.42 | 200.47 | 192.78 | 184,684 |
| October 06, 2025 | 200.38 | 198.17 | 198.17 | 201.94 | 197.1 | 118,782 |
| October 03, 2025 | 199.89 | 199.39 | 199.39 | 200.5 | 197.75 | 204,875 |
| October 01, 2025 | 198.93 | 198.2 | 198.2 | 201.45 | 197.4 | 140,320 |
| September 30, 2025 | 197.5 | 198.14 | 198.14 | 204.9 | 197.5 | 127,193 |
| September 29, 2025 | 200.39 | 198.03 | 198.03 | 203.89 | 197.4 | 137,980 |
| September 26, 2025 | 204 | 199.82 | 199.82 | 206.39 | 199 | 238,726 |
| September 25, 2025 | 210.5 | 204.79 | 204.79 | 211.68 | 203.5 | 360,788 |
| September 24, 2025 | 215 | 211.96 | 211.96 | 216.79 | 210.75 | 180,075 |
| September 23, 2025 | 210.1 | 215.42 | 215.42 | 218.9 | 210.1 | 367,589 |
| September 22, 2025 | 208.8 | 210.9 | 210.9 | 217.35 | 208.8 | 527,539 |
| September 19, 2025 | 220.89 | 220.84 | 220.84 | 224.75 | 216.41 | 632,563 |
| September 18, 2025 | 216.2 | 219.69 | 219.69 | 222.5 | 214.88 | 582,823 |
| September 17, 2025 | 208.1 | 216.04 | 216.04 | 219.85 | 208.1 | 678,420 |
| September 16, 2025 | 207.35 | 208.26 | 208.26 | 209.89 | 207.35 | 122,227 |
| September 15, 2025 | 209.89 | 207.94 | 207.94 | 211 | 206.34 | 220,189 |
| September 12, 2025 | 211 | 208.97 | 208.97 | 214.54 | 208.26 | 169,452 |
| September 11, 2025 | 207.1 | 211.82 | 211.82 | 217.77 | 207.1 | 547,895 |
| September 10, 2025 | 208.65 | 207.73 | 207.73 | 212 | 206.8 | 485,196 |
| September 09, 2025 | 206.9 | 207.63 | 207.63 | 209.4 | 205.6 | 196,244 |
| September 08, 2025 | 212.65 | 206.44 | 206.44 | 214.84 | 206 | 176,864 |
| September 05, 2025 | 211.85 | 210.75 | 210.75 | 214.9 | 209.8 | 201,323 |
| September 04, 2025 | 211.35 | 209.97 | 209.97 | 213.89 | 207.51 | 149,911 |
| September 03, 2025 | 209.25 | 209.67 | 209.67 | 211.93 | 208.34 | 150,808 |
| September 02, 2025 | 217.99 | 209.64 | 209.64 | 217.99 | 208.96 | 292,150 |
| September 01, 2025 | 213.77 | 213.78 | 213.78 | 217.99 | 212.25 | 205,261 |
| August 29, 2025 | 209.76 | 212.07 | 212.07 | 219 | 209.76 | 351,375 |
| August 28, 2025 | 215.15 | 209.76 | 209.76 | 215.36 | 209.2 | 174,200 |
| August 26, 2025 | 220 | 215.02 | 215.02 | 222.58 | 214 | 283,972 |
| August 25, 2025 | 220.17 | 223 | 223 | 226 | 219.45 | 605,025 |
| August 22, 2025 | 212.05 | 218.42 | 218.42 | 224.99 | 212 | 1.17M |
| August 21, 2025 | 206.1 | 211.82 | 211.82 | 229.68 | 206.09 | 2.86M |
| August 20, 2025 | 207 | 206.26 | 206.26 | 208.39 | 204.5 | 108,119 |
| August 19, 2025 | 208.1 | 207.38 | 207.38 | 209 | 205.94 | 129,653 |
| August 18, 2025 | 205.16 | 208.1 | 208.1 | 209 | 204.15 | 161,743 |
| August 14, 2025 | 202 | 204.15 | 204.15 | 206.99 | 202 | 207,709 |
| August 13, 2025 | 207 | 202.58 | 202.58 | 208.86 | 202.01 | 206,547 |
| August 12, 2025 | 213.83 | 206.36 | 206.36 | 213.83 | 205.86 | 287,135 |
| August 11, 2025 | 218 | 213.83 | 213.83 | 221.7 | 211.88 | 298,488 |
| August 08, 2025 | 210.6 | 216.95 | 216.95 | 228 | 207.41 | 1.52M |
| August 07, 2025 | 200 | 210.6 | 210.6 | 212.49 | 195.06 | 568,103 |
| August 06, 2025 | 204.5 | 201.03 | 201.03 | 205.71 | 195.63 | 315,871 |
| August 05, 2025 | 211 | 204.08 | 204.08 | 211.79 | 203.37 | 394,187 |
| August 04, 2025 | 207.6 | 210.83 | 210.83 | 212.62 | 207 | 240,205 |
| August 01, 2025 | 207.35 | 205.95 | 205.95 | 214.99 | 205 | 277,527 |
| July 31, 2025 | 208.13 | 210.15 | 210.15 | 212.4 | 202.9 | 277,514 |
| July 30, 2025 | 218.4 | 210.13 | 210.13 | 221.12 | 207.6 | 1.03M |
| July 29, 2025 | 206 | 217.47 | 217.47 | 219.33 | 206 | 515,811 |
| July 28, 2025 | 215 | 210.35 | 210.35 | 217.31 | 207.33 | 437,969 |