229.81
+2.67(+1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 228.15 | 229.81 | 229.81 | 233.5 | 224.15 | 217,394 |
| October 29, 2025 | 222 | 227.14 | 227.14 | 228.5 | 221.99 | 95,076 |
| October 28, 2025 | 222.9 | 221.78 | 221.78 | 229.88 | 220.52 | 178,235 |
| October 27, 2025 | 224 | 222.09 | 222.09 | 229.95 | 220 | 220,625 |
| October 24, 2025 | 228.2 | 223.17 | 223.17 | 229.58 | 220.3 | 103,189 |
| October 23, 2025 | 229.9 | 226.98 | 226.98 | 230.03 | 214.65 | 197,048 |
| October 21, 2025 | 221.1 | 226.36 | 226.36 | 228 | 220.06 | 40,161 |
| October 20, 2025 | 224 | 217.85 | 217.85 | 224 | 216.5 | 47,011 |
| October 17, 2025 | 224.2 | 221.88 | 221.88 | 224.2 | 218.99 | 54,830 |
| October 16, 2025 | 215 | 221.98 | 221.98 | 223 | 214.64 | 71,625 |
| October 15, 2025 | 218.1 | 213.93 | 213.93 | 222.79 | 211.5 | 74,504 |
| October 14, 2025 | 220.78 | 216.92 | 216.92 | 227.42 | 215.88 | 180,914 |
| October 13, 2025 | 218.6 | 220.78 | 220.78 | 224.87 | 218.6 | 48,477 |
| October 10, 2025 | 230.1 | 222.51 | 222.51 | 230.1 | 220 | 79,252 |
| October 09, 2025 | 223.65 | 228.9 | 228.9 | 230.05 | 223.65 | 113,180 |
| October 08, 2025 | 219.11 | 223.65 | 223.65 | 227 | 219.1 | 41,286 |
| October 07, 2025 | 224.8 | 221.12 | 221.12 | 227.19 | 215.9 | 61,600 |
| October 06, 2025 | 217 | 223.59 | 223.59 | 227.4 | 217 | 93,251 |
| October 03, 2025 | 213.05 | 222.95 | 222.95 | 224.96 | 213.05 | 80,257 |
| October 01, 2025 | 213.87 | 214.26 | 214.26 | 219 | 212.36 | 42,666 |
| September 30, 2025 | 218.8 | 213.87 | 213.87 | 218.8 | 210.74 | 46,823 |
| September 29, 2025 | 211.5 | 215.33 | 215.33 | 219.4 | 211 | 136,936 |
| September 26, 2025 | 216.68 | 210.37 | 210.37 | 221.5 | 209 | 115,876 |
| September 25, 2025 | 219.4 | 216.69 | 216.69 | 220.9 | 215.16 | 87,714 |
| September 24, 2025 | 217 | 218.47 | 218.47 | 221.94 | 209.46 | 175,478 |
| September 23, 2025 | 222.39 | 215.91 | 215.91 | 222.4 | 215.02 | 97,133 |
| September 22, 2025 | 229.95 | 221.23 | 221.23 | 230.12 | 220 | 131,746 |
| September 19, 2025 | 225.97 | 229.33 | 229.33 | 233 | 219.56 | 191,671 |
| September 18, 2025 | 215.05 | 224.18 | 224.18 | 234 | 213.01 | 298,496 |
| September 17, 2025 | 221.49 | 216.88 | 216.88 | 222.4 | 211.21 | 288,528 |
| September 16, 2025 | 208.07 | 221.36 | 221.36 | 245.98 | 208.07 | 2.6M |
| September 15, 2025 | 213.5 | 204.99 | 204.99 | 214.05 | 203.6 | 64,501 |
| September 12, 2025 | 217.9 | 212.35 | 212.35 | 221.4 | 211 | 62,982 |
| September 11, 2025 | 217 | 216.58 | 216.58 | 229 | 214.22 | 78,535 |
| September 10, 2025 | 219.31 | 215.62 | 215.62 | 222.1 | 212.89 | 65,410 |
| September 09, 2025 | 229.4 | 218.22 | 218.22 | 229.4 | 217.5 | 48,268 |
| September 08, 2025 | 215.75 | 226.12 | 226.12 | 227.29 | 213.79 | 75,119 |
| September 05, 2025 | 215 | 214.68 | 214.68 | 216.6 | 208.41 | 136,219 |
| September 04, 2025 | 214 | 215.51 | 215.51 | 219 | 212.09 | 86,867 |
| September 03, 2025 | 206.56 | 215.82 | 215.82 | 216.65 | 204 | 119,996 |
| September 02, 2025 | 206.1 | 206.56 | 206.56 | 209.52 | 204.9 | 105,067 |
| September 01, 2025 | 207.8 | 207.84 | 207.84 | 209.79 | 205 | 56,410 |
| August 29, 2025 | 216.1 | 209.7 | 209.7 | 219 | 200.7 | 197,010 |
| August 28, 2025 | 218 | 219.1 | 219.1 | 222.18 | 212.02 | 578,575 |
| August 26, 2025 | 221.6 | 216.88 | 216.88 | 222.94 | 215.1 | 432,275 |
| August 25, 2025 | 222 | 219.82 | 219.82 | 224.98 | 218.84 | 275,675 |
| August 22, 2025 | 219.48 | 218.64 | 218.64 | 221.56 | 216.88 | 170,275 |
| August 21, 2025 | 221.12 | 218.34 | 218.34 | 222.88 | 217.2 | 286,050 |
| August 20, 2025 | 223.9 | 218.94 | 218.94 | 225.5 | 218.08 | 310,025 |
| August 19, 2025 | 215.9 | 222.78 | 222.78 | 226 | 212 | 694,925 |
| August 18, 2025 | 211.26 | 214 | 214 | 214.98 | 210.54 | 264,600 |
| August 14, 2025 | 206.4 | 208.1 | 208.1 | 210.88 | 206.4 | 156,550 |
| August 13, 2025 | 211.66 | 207 | 207 | 213.48 | 206.2 | 257,425 |
| August 12, 2025 | 205.9 | 210.56 | 210.56 | 211.82 | 205.9 | 228,125 |
| August 11, 2025 | 205.86 | 205.3 | 205.3 | 207.08 | 203.6 | 166,950 |
| August 08, 2025 | 206.24 | 204.78 | 204.78 | 209.76 | 203.5 | 488,600 |
| August 07, 2025 | 212.46 | 205.16 | 204.8 | 212.46 | 202.4 | 684,200 |
| August 06, 2025 | 209.8 | 211.34 | 210.97 | 213 | 205.4 | 637,325 |
| August 05, 2025 | 206.38 | 208.24 | 207.87 | 209.84 | 205.4 | 550,950 |
| August 04, 2025 | 219.4 | 206.18 | 205.82 | 226.4 | 195.62 | 5.18M |