220.11
-2.21(-0.99%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 222.75 | 220.11 | 220.11 | 224.47 | 218.21 | 548,812 |
October 16, 2025 | 218.95 | 222.32 | 222.32 | 224.98 | 218.57 | 198,933 |
October 15, 2025 | 219.45 | 218.52 | 218.52 | 219.99 | 216.9 | 132,215 |
October 14, 2025 | 222.15 | 217.7 | 217.7 | 222.71 | 217 | 250,544 |
October 13, 2025 | 226.05 | 221.52 | 221.52 | 226.85 | 220 | 233,360 |
October 10, 2025 | 227.1 | 226.95 | 226.95 | 229.78 | 226 | 226,285 |
October 09, 2025 | 225 | 227.74 | 227.74 | 228.99 | 223.01 | 267,743 |
October 08, 2025 | 236.3 | 226.02 | 226.02 | 240.56 | 225 | 474,382 |
October 07, 2025 | 240.19 | 233.91 | 233.91 | 241.55 | 232.1 | 179,878 |
October 06, 2025 | 238.6 | 240.19 | 240.19 | 243.51 | 237.53 | 259,528 |
October 03, 2025 | 236.5 | 238.53 | 238.53 | 243 | 232.4 | 171,847 |
October 01, 2025 | 233.15 | 236.4 | 236.4 | 237.99 | 228.5 | 147,674 |
September 30, 2025 | 232.85 | 230.85 | 230.85 | 238 | 227.35 | 126,750 |
September 29, 2025 | 230.66 | 230.77 | 230.77 | 232.89 | 229.23 | 123,297 |
September 26, 2025 | 236.4 | 230.66 | 230.66 | 243.98 | 228.02 | 211,344 |
September 25, 2025 | 238 | 236.29 | 236.29 | 239.59 | 233.01 | 166,051 |
September 24, 2025 | 246.2 | 238.76 | 238.76 | 246.78 | 237.8 | 132,219 |
September 23, 2025 | 248.17 | 246.38 | 246.38 | 250.07 | 240.1 | 248,593 |
September 22, 2025 | 249.99 | 248.17 | 248.17 | 250.24 | 246.5 | 163,400 |
September 19, 2025 | 250.01 | 248.8 | 248.8 | 252.85 | 247.5 | 135,613 |
September 18, 2025 | 254.6 | 251.72 | 251.72 | 254.9 | 248.55 | 316,247 |
September 17, 2025 | 249.7 | 252.29 | 252.29 | 255.79 | 248.55 | 294,718 |
September 16, 2025 | 249.49 | 248.07 | 248.07 | 250.49 | 247.18 | 120,654 |
September 15, 2025 | 248.19 | 249.49 | 249.49 | 252.88 | 245.57 | 205,851 |
September 12, 2025 | 248.91 | 248.19 | 248.19 | 250.9 | 244 | 193,836 |
September 11, 2025 | 251.57 | 248.91 | 248.91 | 257.44 | 248 | 235,334 |
September 10, 2025 | 252.35 | 251.57 | 251.57 | 253.37 | 248.6 | 194,066 |
September 09, 2025 | 254.99 | 250.65 | 250.65 | 256.8 | 249.13 | 316,698 |
September 08, 2025 | 259.77 | 254.12 | 254.12 | 263.15 | 253 | 417,807 |
September 05, 2025 | 266.74 | 259.77 | 259.77 | 269.74 | 257.95 | 471,690 |
September 04, 2025 | 267 | 266.74 | 266.74 | 275.5 | 265 | 680,776 |
September 03, 2025 | 255.9 | 263.47 | 263.47 | 266.68 | 254.68 | 622,650 |
September 02, 2025 | 253.82 | 256.38 | 256.38 | 259.98 | 250.1 | 502,891 |
September 01, 2025 | 249 | 253.82 | 253.82 | 254.55 | 245.3 | 593,937 |
August 29, 2025 | 235.5 | 248.95 | 248.95 | 249.95 | 234.05 | 1.28M |
August 28, 2025 | 239.2 | 235.7 | 235.7 | 241.15 | 229.4 | 973,521 |
August 26, 2025 | 224 | 240.65 | 240.65 | 252.1 | 224 | 7.93M |
August 25, 2025 | 224.2 | 226.15 | 226.15 | 232.5 | 223.4 | 406,123 |
August 22, 2025 | 226.5 | 225 | 225 | 228 | 223.5 | 156,294 |
August 21, 2025 | 221.7 | 227.75 | 227.75 | 234.3 | 220.1 | 559,449 |
August 20, 2025 | 215 | 218.05 | 218.05 | 218.75 | 212.75 | 535,078 |
August 19, 2025 | 214.8 | 215 | 215 | 219.3 | 212.85 | 1.13M |
August 18, 2025 | 219.8 | 214.25 | 214.25 | 221.15 | 212.5 | 885,060 |
August 14, 2025 | 223.9 | 217.5 | 217.5 | 225 | 215.95 | 268,288 |
August 13, 2025 | 227.9 | 223.6 | 223.6 | 227.9 | 221.85 | 389,059 |
August 12, 2025 | 238 | 227.35 | 227.35 | 240.1 | 226 | 568,609 |
August 11, 2025 | 239.65 | 238.9 | 238.9 | 242.45 | 234.8 | 248,057 |
August 08, 2025 | 240 | 239.65 | 239.65 | 245.85 | 237 | 185,043 |
August 07, 2025 | 241 | 244.15 | 244.15 | 250.15 | 237.35 | 444,739 |
August 06, 2025 | 250 | 241.5 | 241.5 | 250 | 235.3 | 336,368 |
August 05, 2025 | 249 | 245.5 | 245.5 | 253 | 243.85 | 169,410 |
August 04, 2025 | 255 | 250.2 | 250.2 | 255 | 247.2 | 209,666 |
August 01, 2025 | 257.9 | 254.7 | 254.7 | 259 | 251.7 | 253,453 |
July 31, 2025 | 252 | 257.26 | 257.26 | 265.3 | 247.54 | 938,235 |
July 30, 2025 | 255.04 | 255.69 | 255.69 | 259.38 | 251 | 120,152 |
July 29, 2025 | 250.9 | 255.04 | 255.04 | 259.59 | 250.15 | 309,379 |
July 28, 2025 | 262 | 251.59 | 251.59 | 263.64 | 248.1 | 616,402 |
July 25, 2025 | 268.11 | 261.99 | 261.99 | 268.98 | 257.63 | 703,132 |
July 24, 2025 | 264 | 268.11 | 268.11 | 268.94 | 262.99 | 455,254 |
July 23, 2025 | 260.39 | 264 | 264 | 269.04 | 260.39 | 737,780 |