228.60
-1.06(-0.46%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 235.2 | 229.66 | 229.66 | 235.5 | 228 | 124,914 |
September 25, 2025 | 237.42 | 235.85 | 235.85 | 240.23 | 235.01 | 89,300 |
September 24, 2025 | 240.75 | 237.68 | 237.68 | 244.5 | 235.55 | 133,954 |
September 23, 2025 | 242.15 | 240.75 | 240.75 | 244.31 | 240.01 | 105,676 |
September 22, 2025 | 244.01 | 241.22 | 239.97 | 246.48 | 238.25 | 184,338 |
September 19, 2025 | 249 | 244.01 | 244.01 | 249 | 242.6 | 101,257 |
September 18, 2025 | 251 | 249.11 | 249.11 | 251 | 246.69 | 185,682 |
September 17, 2025 | 245.9 | 247.9 | 247.9 | 254 | 244.81 | 406,675 |
September 16, 2025 | 245.85 | 244.65 | 244.65 | 247.04 | 240.16 | 238,227 |
September 15, 2025 | 243.99 | 246.51 | 246.51 | 248.95 | 238.72 | 321,439 |
September 12, 2025 | 246 | 243.4 | 243.4 | 246.95 | 242.6 | 125,572 |
September 11, 2025 | 245.11 | 245.47 | 245.47 | 250.79 | 242.62 | 318,701 |
September 10, 2025 | 243.91 | 244.01 | 244.01 | 246.64 | 242.1 | 231,571 |
September 09, 2025 | 243.1 | 244.25 | 244.25 | 246.4 | 241.26 | 280,974 |
September 08, 2025 | 225.95 | 241.1 | 241.1 | 248.88 | 225.27 | 1.67M |
September 05, 2025 | 223.79 | 225.39 | 225.39 | 228.96 | 217.1 | 146,251 |
September 04, 2025 | 230 | 223.79 | 223.79 | 230.65 | 221.5 | 214,471 |
September 03, 2025 | 225.36 | 226 | 226 | 227.76 | 222.01 | 161,210 |
September 02, 2025 | 224 | 225.38 | 225.38 | 226.84 | 222.8 | 150,941 |
September 01, 2025 | 215 | 223.75 | 223.75 | 225.99 | 215 | 344,205 |
August 29, 2025 | 212.9 | 216.14 | 216.14 | 218.19 | 209.73 | 164,220 |
August 28, 2025 | 212.3 | 211.8 | 211.8 | 215 | 209.89 | 130,625 |
August 26, 2025 | 211.01 | 214.21 | 214.21 | 218.15 | 207.39 | 190,033 |
August 25, 2025 | 211.4 | 211.01 | 211.01 | 213.43 | 209.7 | 170,834 |
August 22, 2025 | 215 | 211.4 | 211.4 | 215 | 211 | 94,551 |
August 21, 2025 | 211.06 | 213.06 | 213.06 | 213.99 | 211 | 304,850 |
August 20, 2025 | 211 | 212.88 | 212.88 | 214.74 | 210.61 | 441,759 |
August 19, 2025 | 210.5 | 210.13 | 210.13 | 211.9 | 208.4 | 261,357 |
August 18, 2025 | 211 | 210.06 | 210.06 | 212.77 | 208.36 | 350,452 |
August 14, 2025 | 211.4 | 208.66 | 208.66 | 211.66 | 208.1 | 114,952 |
August 13, 2025 | 215.7 | 211.34 | 211.34 | 217.19 | 210.5 | 147,596 |
August 12, 2025 | 215 | 214.7 | 214.7 | 217.58 | 213.67 | 78,509 |
August 11, 2025 | 218.2 | 215.47 | 215.47 | 220.75 | 214.83 | 448,748 |
August 08, 2025 | 219.7 | 217.08 | 217.08 | 221.88 | 215.5 | 151,269 |
August 07, 2025 | 217.68 | 218.54 | 218.54 | 222.57 | 213.05 | 359,585 |
August 06, 2025 | 220 | 217.68 | 217.68 | 221.65 | 213 | 195,743 |
August 05, 2025 | 222.3 | 220.57 | 220.57 | 222.88 | 216.51 | 337,847 |
August 04, 2025 | 217.9 | 222.46 | 222.46 | 230.1 | 217.16 | 472,359 |
August 01, 2025 | 230.3 | 216.82 | 216.82 | 233.28 | 214 | 553,102 |
July 31, 2025 | 233.7 | 231 | 231 | 236.2 | 227.3 | 222,393 |
July 30, 2025 | 233.9 | 235.85 | 235.85 | 237.9 | 233.9 | 86,032 |
July 29, 2025 | 232.9 | 233.7 | 233.7 | 236.55 | 231.5 | 129,571 |
July 28, 2025 | 240.75 | 232.95 | 232.95 | 243.5 | 231.1 | 230,820 |
July 25, 2025 | 245.5 | 240.75 | 240.75 | 247.95 | 240.2 | 83,938 |
July 24, 2025 | 245.55 | 246.2 | 246.2 | 249.85 | 245.2 | 73,942 |
July 23, 2025 | 247.35 | 246.4 | 246.4 | 250.5 | 245.5 | 110,272 |
July 22, 2025 | 253.7 | 246.1 | 246.1 | 254.4 | 245 | 116,237 |
July 21, 2025 | 259 | 252.4 | 252.4 | 259 | 251.1 | 180,330 |
July 18, 2025 | 257.05 | 256.05 | 256.05 | 259.45 | 252.8 | 303,142 |
July 17, 2025 | 250.95 | 255.85 | 255.85 | 257.25 | 249 | 248,568 |
July 16, 2025 | 244.6 | 250.6 | 250.6 | 253.5 | 242.25 | 350,990 |
July 15, 2025 | 241.65 | 242.25 | 242.25 | 245.55 | 240.25 | 230,721 |
July 14, 2025 | 248.2 | 242.45 | 242.45 | 248.45 | 241.05 | 157,780 |
July 11, 2025 | 243.15 | 248.2 | 248.2 | 254.2 | 240.2 | 311,983 |
July 10, 2025 | 245.5 | 243.15 | 243.15 | 248.2 | 238.05 | 202,805 |
July 09, 2025 | 243.95 | 245.5 | 245.5 | 247 | 242.75 | 167,941 |
July 08, 2025 | 247.4 | 241.55 | 241.55 | 248.95 | 234.9 | 634,270 |
July 07, 2025 | 254 | 244.7 | 244.7 | 256.95 | 242.2 | 691,587 |
July 04, 2025 | 251.3 | 252.9 | 252.9 | 253.9 | 250.35 | 164,637 |
July 03, 2025 | 253.1 | 249.95 | 249.95 | 257.6 | 249 | 269,763 |