232.12
-0.27(-0.12%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 22, 2025 | 248.3 | 245.25 | 245.25 | 249.65 | 244.2 | 4,252 |
July 21, 2025 | 249.8 | 247.25 | 247.25 | 249.8 | 245 | 2,617 |
July 18, 2025 | 249 | 246.6 | 246.6 | 249 | 243.15 | 2,013 |
July 17, 2025 | 249.7 | 246.9 | 246.9 | 249.7 | 245.1 | 2,958 |
July 16, 2025 | 251.8 | 247.15 | 247.15 | 251.85 | 245.05 | 9,272 |
July 15, 2025 | 251.45 | 248.85 | 248.85 | 256 | 247.55 | 8,920 |
July 14, 2025 | 246.55 | 249.6 | 249.6 | 252.2 | 246.55 | 3,473 |
July 11, 2025 | 249.85 | 250.8 | 250.8 | 251.7 | 248 | 2,353 |
July 10, 2025 | 250.75 | 251.45 | 251.45 | 255.55 | 248.6 | 7,722 |
July 09, 2025 | 249.4 | 249.1 | 249.1 | 252.45 | 248.5 | 2,221 |
July 08, 2025 | 250.15 | 249.2 | 249.2 | 251 | 248.75 | 1,218 |
July 07, 2025 | 251.9 | 248.3 | 248.3 | 252.6 | 245.95 | 3,473 |
July 04, 2025 | 254.6 | 251.9 | 251.9 | 254.6 | 249 | 4,477 |
July 03, 2025 | 252.65 | 250.1 | 250.1 | 254.25 | 248.15 | 3,787 |