181.90
-3.03(-1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 185.01 | 181.9 | 181.9 | 187.3 | 181.15 | 7,937 |
| October 01, 2025 | 184 | 184.93 | 184.93 | 188.4 | 181.4 | 5,054 |
| September 30, 2025 | 182.35 | 185.46 | 185.46 | 188.48 | 182.17 | 10,409 |
| September 29, 2025 | 177.07 | 182.34 | 182.34 | 186.35 | 177.07 | 2,341 |
| September 26, 2025 | 189.31 | 186.35 | 186.35 | 189.31 | 184.01 | 1,947 |
| September 25, 2025 | 190 | 189.3 | 189.3 | 195.9 | 185.05 | 12,911 |
| September 24, 2025 | 186 | 188.17 | 188.17 | 190.53 | 182.31 | 691 |
| September 23, 2025 | 186 | 184.24 | 184.24 | 187.99 | 184 | 1,582 |
| September 22, 2025 | 184 | 189.05 | 189.05 | 190 | 183.63 | 601 |
| September 19, 2025 | 188.9 | 188.18 | 188.18 | 188.9 | 182.6 | 1,873 |
| September 18, 2025 | 183.24 | 184.66 | 184.66 | 187.9 | 181.15 | 1,136 |
| September 17, 2025 | 183.36 | 182.32 | 182.32 | 187.33 | 180 | 4,627 |
| September 16, 2025 | 182.23 | 182.35 | 182.35 | 184.54 | 180.11 | 2,626 |
| September 15, 2025 | 185.01 | 184.54 | 184.54 | 187.7 | 183 | 384 |
| September 12, 2025 | 189.01 | 184.87 | 184.87 | 190 | 182.1 | 2,003 |
| September 11, 2025 | 183.5 | 185.01 | 185.01 | 187.58 | 183.5 | 3,460 |
| September 10, 2025 | 183.01 | 187.96 | 187.96 | 191.54 | 180.71 | 7,608 |
| September 09, 2025 | 183.31 | 180.01 | 180.01 | 183.4 | 180.01 | 1,118 |
| September 08, 2025 | 182.01 | 180.22 | 180.22 | 183.72 | 178 | 8,176 |
| September 05, 2025 | 184.95 | 185.79 | 185.79 | 186 | 182.32 | 1,045 |
| September 04, 2025 | 182.91 | 183.02 | 183.02 | 186.94 | 181.95 | 1,288 |
| September 03, 2025 | 182.12 | 183.64 | 183.64 | 185 | 180.05 | 458 |
| September 02, 2025 | 179 | 180.7 | 180.7 | 184.65 | 179 | 1,357 |
| September 01, 2025 | 184 | 180.31 | 180.31 | 184 | 179.44 | 4,641 |
| August 29, 2025 | 180.34 | 179.43 | 179.43 | 181.1 | 176.5 | 2,490 |
| August 28, 2025 | 181.59 | 180.4 | 180.4 | 184.79 | 177.28 | 7,507 |
| August 26, 2025 | 181.44 | 181.59 | 181.59 | 186.7 | 179.82 | 2,925 |
| August 25, 2025 | 178.6 | 180.09 | 180.09 | 188.68 | 178.6 | 9,604 |
| August 22, 2025 | 184.45 | 182.23 | 182.23 | 187.21 | 180.8 | 2,969 |
| August 21, 2025 | 183.5 | 183.11 | 183.11 | 183.99 | 178.2 | 3,679 |
| August 20, 2025 | 181.77 | 183.27 | 183.27 | 184.5 | 179.99 | 2,637 |
| August 19, 2025 | 175 | 177.25 | 177.25 | 189 | 170.04 | 7,188 |
| August 18, 2025 | 173.65 | 173.48 | 173.48 | 176.1 | 172.22 | 1,114 |
| August 14, 2025 | 175.62 | 173.66 | 173.66 | 178.63 | 171.56 | 4,276 |
| August 13, 2025 | 178.5 | 172.76 | 172.16 | 178.7 | 171.1 | 7,403 |
| August 12, 2025 | 171.29 | 170.68 | 170.09 | 179.39 | 168.1 | 7,259 |
| August 11, 2025 | 182 | 170.04 | 169.45 | 183.4 | 168.13 | 15,640 |
| August 08, 2025 | 190.85 | 181.91 | 181.28 | 190.85 | 178.2 | 5,027 |
| August 07, 2025 | 190 | 189.05 | 188.39 | 190.3 | 180.36 | 6,953 |
| August 06, 2025 | 196.27 | 189.45 | 189.45 | 197.99 | 188 | 2,041 |
| August 05, 2025 | 194.6 | 195.95 | 195.95 | 198.75 | 189.06 | 2,924 |
| August 04, 2025 | 195 | 188.28 | 188.28 | 195 | 186.12 | 6,155 |
| August 01, 2025 | 192 | 191.12 | 191.12 | 198.9 | 190 | 5,769 |
| July 31, 2025 | 195.22 | 190.96 | 190.96 | 198.49 | 187 | 8,310 |
| July 30, 2025 | 202.9 | 199.38 | 199.38 | 202.9 | 197.68 | 1,268 |
| July 29, 2025 | 201 | 197.69 | 197.69 | 201 | 197.21 | 1,800 |
| July 28, 2025 | 205.5 | 197.73 | 197.73 | 205.5 | 197 | 5,417 |
| July 25, 2025 | 205.69 | 200.5 | 200.5 | 208 | 200.03 | 5,612 |
| July 24, 2025 | 207 | 207.29 | 207.29 | 209.02 | 200.25 | 11,404 |
| July 23, 2025 | 197.9 | 205.7 | 205.7 | 207.8 | 194.05 | 21,253 |
| July 22, 2025 | 199.71 | 196.85 | 196.85 | 202.1 | 196.05 | 5,303 |
| July 21, 2025 | 199.99 | 198.51 | 198.51 | 199.99 | 198 | 2,911 |
| July 18, 2025 | 201.99 | 199.04 | 199.04 | 203.05 | 198 | 4,497 |
| July 17, 2025 | 206.95 | 200.11 | 200.11 | 206.95 | 198 | 18,312 |
| July 16, 2025 | 204.7 | 203.5 | 203.5 | 208 | 202 | 3,660 |
| July 15, 2025 | 206.77 | 202.24 | 202.24 | 208 | 200.25 | 3,962 |
| July 14, 2025 | 209 | 205.06 | 205.06 | 211.99 | 202.3 | 3,253 |
| July 11, 2025 | 208.95 | 207.76 | 207.76 | 208.97 | 203.44 | 2,532 |
| July 10, 2025 | 205.46 | 207.23 | 207.23 | 207.95 | 204 | 2,193 |
| July 09, 2025 | 207.4 | 203.3 | 203.3 | 207.8 | 202.7 | 5,292 |