227.16
-1.51(-0.66%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 226.2 | 227.16 | 227.16 | 231.8 | 226.2 | 2,557 |
October 16, 2025 | 229.83 | 228.67 | 228.67 | 229.83 | 226.52 | 3,181 |
October 15, 2025 | 229.88 | 227.89 | 227.89 | 233.6 | 223 | 25,497 |
October 14, 2025 | 231.29 | 226.58 | 226.58 | 231.29 | 223.4 | 8,236 |
October 13, 2025 | 234.88 | 228.55 | 228.55 | 234.88 | 228.3 | 4,662 |
October 10, 2025 | 222.6 | 231.34 | 231.34 | 235 | 222.6 | 21,820 |
October 09, 2025 | 225.78 | 223.02 | 223.02 | 225.78 | 222.5 | 4,086 |
October 08, 2025 | 224.03 | 222.7 | 222.7 | 225.56 | 221.7 | 20,993 |
October 07, 2025 | 225.9 | 223.73 | 223.73 | 225.9 | 222.8 | 7,645 |
October 06, 2025 | 230.35 | 223.46 | 223.46 | 230.35 | 221.35 | 12,263 |
October 03, 2025 | 232.9 | 228.2 | 228.2 | 232.9 | 226.51 | 4,797 |
October 01, 2025 | 231 | 228.35 | 228.35 | 231 | 227.5 | 2,997 |
September 30, 2025 | 230 | 226.57 | 226.57 | 230.22 | 225.3 | 4,896 |
September 29, 2025 | 233.8 | 229 | 229 | 233.8 | 227.71 | 6,176 |
September 26, 2025 | 234.7 | 232.12 | 232.12 | 234.7 | 230.12 | 9,699 |
September 25, 2025 | 235.2 | 232.39 | 232.39 | 236.48 | 229.32 | 12,658 |
September 24, 2025 | 238.39 | 233.99 | 233.99 | 240.89 | 232.37 | 8,327 |
September 23, 2025 | 240 | 237.5 | 237.5 | 243.29 | 236.99 | 8,167 |
September 22, 2025 | 243 | 239.54 | 239.54 | 244.21 | 238.15 | 12,227 |
September 19, 2025 | 246.49 | 241.32 | 241.32 | 246.49 | 240 | 17,113 |
September 18, 2025 | 250.5 | 244.05 | 244.05 | 253.8 | 242.8 | 46,418 |
September 17, 2025 | 241 | 245.98 | 245.98 | 258 | 237.99 | 165,210 |
September 16, 2025 | 234.8 | 236.71 | 236.71 | 241 | 232 | 30,306 |
September 15, 2025 | 235.44 | 231.82 | 231.82 | 238.48 | 231.22 | 7,710 |
September 12, 2025 | 236.44 | 234.29 | 234.29 | 237.78 | 232 | 3,216 |
September 11, 2025 | 236.5 | 232.3 | 232.3 | 236.5 | 231.25 | 2,700 |
September 10, 2025 | 230.17 | 233.25 | 233.25 | 238.01 | 230.17 | 6,009 |
September 09, 2025 | 237.9 | 232.2 | 232.2 | 237.9 | 231 | 5,376 |
September 08, 2025 | 237.27 | 233.76 | 233.76 | 239.69 | 233.12 | 10,384 |
September 05, 2025 | 240.64 | 235.9 | 235.9 | 240.64 | 235.39 | 3,409 |
September 04, 2025 | 242.6 | 238.65 | 238.65 | 245 | 237.99 | 16,902 |
September 03, 2025 | 238.21 | 235.05 | 235.05 | 238.88 | 234.81 | 3,397 |
September 02, 2025 | 235.3 | 236.21 | 236.21 | 239.87 | 235.21 | 23,387 |
September 01, 2025 | 236.54 | 237.51 | 237.51 | 240.68 | 232.82 | 2,343 |
August 29, 2025 | 230.7 | 234.97 | 234.97 | 237.86 | 230.01 | 17,394 |
August 28, 2025 | 228.96 | 228.01 | 228.01 | 230.6 | 225.61 | 3,684 |
August 26, 2025 | 231.8 | 228.59 | 228.59 | 231.8 | 226.21 | 3,202 |
August 25, 2025 | 233.08 | 229.55 | 229.55 | 234.95 | 227.95 | 6,643 |
August 22, 2025 | 234.32 | 233.08 | 233.08 | 235.98 | 232.05 | 4,647 |
August 21, 2025 | 236 | 234.7 | 234.7 | 236 | 233.92 | 3,914 |
August 20, 2025 | 236.53 | 233.82 | 233.82 | 238.28 | 231.98 | 10,267 |
August 19, 2025 | 235.51 | 235.86 | 235.86 | 237.98 | 232.2 | 2,096 |
August 18, 2025 | 235 | 233.77 | 233.77 | 237.7 | 230.81 | 17,967 |
August 14, 2025 | 244 | 238.6 | 238.6 | 244 | 232.69 | 2,651 |
August 13, 2025 | 239.89 | 238.91 | 238.91 | 240 | 236 | 2,788 |
August 12, 2025 | 232 | 237.04 | 237.04 | 237.5 | 232 | 7,000 |
August 11, 2025 | 231.55 | 234.96 | 234.96 | 238.49 | 231.55 | 2,194 |
August 08, 2025 | 237.26 | 234.62 | 234.62 | 237.97 | 232.23 | 2,308 |
August 07, 2025 | 239.24 | 235.9 | 235.9 | 241.84 | 233.35 | 2,235 |
August 06, 2025 | 242.19 | 240.5 | 240.5 | 242.2 | 237.21 | 1,752 |
August 05, 2025 | 241.49 | 239.8 | 239.8 | 242.5 | 239.03 | 986 |
August 04, 2025 | 237.26 | 239.76 | 239.76 | 242.75 | 237 | 2,643 |
August 01, 2025 | 244 | 238.45 | 238.45 | 244 | 236.95 | 2,322 |
July 31, 2025 | 239 | 239.55 | 239.55 | 243.35 | 237.55 | 1,280 |
July 30, 2025 | 240.65 | 239.15 | 239.15 | 241.9 | 238.3 | 1,493 |
July 29, 2025 | 241.6 | 238.3 | 238.3 | 243.7 | 236.95 | 3,659 |
July 28, 2025 | 240.15 | 240.25 | 240.25 | 244.35 | 236.6 | 2,739 |
July 25, 2025 | 244.1 | 240.1 | 240.1 | 247.6 | 237.95 | 8,013 |
July 24, 2025 | 244.35 | 244.8 | 244.8 | 245 | 242.55 | 868 |
July 23, 2025 | 245.3 | 244.35 | 244.35 | 247.75 | 243.55 | 3,042 |