189.53
-4.83(-2.49%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 191.71 | 189.53 | 189.53 | 196.3 | 187.52 | 1.17M |
September 25, 2025 | 198 | 194.36 | 194.36 | 201.08 | 193.21 | 601,998 |
September 24, 2025 | 203.8 | 197.55 | 197.55 | 203.99 | 196.03 | 912,759 |
September 23, 2025 | 203.59 | 203.42 | 203.42 | 208 | 201.22 | 869,077 |
September 22, 2025 | 202.4 | 203.59 | 203.59 | 209 | 201.2 | 2.15M |
September 19, 2025 | 200 | 200.64 | 200.64 | 203.9 | 198.65 | 1.63M |
September 18, 2025 | 192.4 | 198.59 | 198.59 | 200 | 189.98 | 2.47M |
September 17, 2025 | 188.5 | 191.2 | 191.2 | 199.45 | 187.1 | 4.07M |
September 16, 2025 | 182.19 | 186.72 | 186.72 | 187.5 | 181.9 | 550,459 |
September 15, 2025 | 183 | 181.42 | 181.42 | 185.8 | 179.92 | 419,687 |
September 12, 2025 | 183.89 | 182.51 | 182.51 | 186 | 182.16 | 213,044 |
September 11, 2025 | 183.5 | 183.52 | 183.52 | 187.9 | 183 | 328,914 |
September 10, 2025 | 189 | 183.17 | 183.17 | 189.09 | 182.58 | 422,229 |
September 09, 2025 | 185.9 | 187.59 | 187.59 | 189.9 | 185.34 | 689,380 |
September 08, 2025 | 185.6 | 185.67 | 185.67 | 188.29 | 183 | 632,913 |
September 05, 2025 | 178.5 | 183.81 | 183.81 | 185.16 | 176.75 | 976,265 |
September 04, 2025 | 177.9 | 177.12 | 177.12 | 178.29 | 175.26 | 259,434 |
September 03, 2025 | 171.81 | 176.41 | 176.41 | 178.68 | 171.78 | 523,019 |
September 02, 2025 | 171 | 171.81 | 171.81 | 174.68 | 169.92 | 330,590 |
September 01, 2025 | 168.55 | 170.46 | 170.46 | 172.8 | 168.55 | 207,396 |
August 29, 2025 | 170 | 169.37 | 169.37 | 170.39 | 167.95 | 193,183 |
August 28, 2025 | 175 | 170.08 | 170.08 | 175 | 169.2 | 265,468 |
August 26, 2025 | 173.8 | 173.92 | 173.92 | 175 | 172 | 198,801 |
August 25, 2025 | 175.8 | 174.83 | 174.83 | 176.52 | 173 | 278,945 |
August 22, 2025 | 176 | 175.85 | 175.85 | 178 | 173.6 | 240,114 |
August 21, 2025 | 176.26 | 176.12 | 176.12 | 180.38 | 175 | 352,036 |
August 20, 2025 | 176.82 | 177.04 | 177.04 | 178.7 | 176.33 | 260,967 |
August 19, 2025 | 175.46 | 176.2 | 176.2 | 179 | 174.4 | 340,758 |
August 18, 2025 | 176.09 | 175.64 | 175.64 | 177.65 | 174.5 | 360,720 |
August 14, 2025 | 175 | 175.77 | 175.77 | 177 | 173.09 | 533,111 |
August 13, 2025 | 175.2 | 171.51 | 171.51 | 175.43 | 171.1 | 226,625 |
August 12, 2025 | 176.05 | 174.22 | 174.22 | 176.96 | 172.77 | 351,636 |
August 11, 2025 | 169.2 | 176.83 | 176.83 | 177.39 | 169 | 968,211 |
August 08, 2025 | 176 | 168.04 | 168.04 | 184 | 167.1 | 2.55M |
August 07, 2025 | 173.52 | 174.98 | 174.98 | 178.85 | 171 | 389,139 |
August 06, 2025 | 179.5 | 177.92 | 177.92 | 184.7 | 176.1 | 914,123 |
August 05, 2025 | 172.3 | 178.91 | 178.91 | 181.22 | 171.99 | 874,345 |
August 04, 2025 | 168.25 | 172.7 | 172.7 | 174.25 | 166 | 396,684 |
August 01, 2025 | 171 | 168.61 | 168.61 | 172.62 | 167.13 | 208,305 |
July 31, 2025 | 171.55 | 171.97 | 171.97 | 175.5 | 171 | 363,267 |
July 30, 2025 | 178.7 | 175.86 | 175.86 | 180.26 | 175.1 | 236,703 |
July 29, 2025 | 174.5 | 176.88 | 176.88 | 177.83 | 172.81 | 265,289 |
July 28, 2025 | 175.13 | 175.43 | 175.43 | 179.2 | 173.16 | 545,220 |
July 25, 2025 | 181.3 | 173.72 | 173.72 | 182.6 | 172.51 | 654,920 |
July 24, 2025 | 189.5 | 182.92 | 182.92 | 189.5 | 181.6 | 326,006 |
July 23, 2025 | 189.48 | 187.37 | 187.37 | 189.76 | 186.1 | 273,657 |
July 22, 2025 | 187.91 | 188.92 | 188.92 | 190.55 | 185.75 | 339,683 |
July 21, 2025 | 187.5 | 187.7 | 187.7 | 190.99 | 185.2 | 321,245 |
July 18, 2025 | 189.99 | 187.85 | 187.85 | 192.95 | 186 | 546,155 |
July 17, 2025 | 189 | 189.46 | 189.46 | 197 | 187.91 | 1.22M |
July 16, 2025 | 182.81 | 187.45 | 187.45 | 189.32 | 182.12 | 541,572 |
July 15, 2025 | 187.4 | 181.37 | 181.37 | 188.57 | 179.59 | 820,891 |
July 14, 2025 | 184.32 | 185.55 | 185.55 | 187.04 | 180.74 | 296,408 |
July 11, 2025 | 186.66 | 184.32 | 184.32 | 188.9 | 183.96 | 343,682 |
July 10, 2025 | 187 | 188.24 | 188.24 | 189.2 | 184.78 | 338,765 |
July 09, 2025 | 185.98 | 185.27 | 185.27 | 188 | 185 | 235,869 |
July 08, 2025 | 184.88 | 185.49 | 185.49 | 189.29 | 182.1 | 539,409 |
July 07, 2025 | 187.8 | 184.08 | 184.08 | 189.8 | 183.39 | 330,349 |
July 04, 2025 | 187.3 | 188.38 | 188.38 | 189.01 | 185.01 | 383,606 |
July 03, 2025 | 185.05 | 185.89 | 185.89 | 188.51 | 184.01 | 294,573 |