202.50
-12.64(-5.88%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 215.8 | 202.36 | 202.36 | 215.8 | 201.2 | 1.15M |
October 16, 2025 | 214.9 | 215.14 | 215.14 | 217.99 | 212.5 | 850,174 |
October 15, 2025 | 209.04 | 213.32 | 213.32 | 214.66 | 207.5 | 731,603 |
October 14, 2025 | 220 | 208.98 | 208.98 | 220 | 206.5 | 1.16M |
October 13, 2025 | 216.04 | 216.43 | 216.43 | 219.29 | 213.74 | 1.05M |
October 10, 2025 | 214.28 | 216.04 | 216.04 | 219.78 | 213.14 | 1.25M |
October 09, 2025 | 217 | 214.28 | 214.28 | 219.69 | 212 | 1.41M |
October 08, 2025 | 202 | 215.49 | 215.49 | 220.45 | 201.94 | 6.91M |
October 07, 2025 | 201.5 | 202.6 | 202.6 | 203.97 | 199.93 | 687,339 |
October 06, 2025 | 204.8 | 202.29 | 202.29 | 205.28 | 200.45 | 683,905 |
October 03, 2025 | 194.9 | 201.84 | 201.84 | 203.38 | 193.84 | 1.03M |
October 01, 2025 | 186.29 | 194.9 | 194.9 | 195.9 | 186.06 | 627,137 |
September 30, 2025 | 184.1 | 186.29 | 186.29 | 189.51 | 184 | 421,858 |
September 29, 2025 | 190.43 | 184.18 | 184.18 | 192.5 | 183.31 | 644,894 |
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 |