191.51
-8.68(-4.34%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 208 | 191.51 | 191.51 | 208 | 190.05 | 242,473 |
October 16, 2025 | 201.19 | 200.19 | 200.19 | 205.9 | 198.81 | 102,653 |
October 15, 2025 | 195.5 | 198.37 | 198.37 | 200.74 | 194.47 | 85,273 |
October 14, 2025 | 201 | 196.09 | 196.09 | 204 | 192.1 | 186,740 |
October 13, 2025 | 207.2 | 201.43 | 201.43 | 210.14 | 200.75 | 155,375 |
October 10, 2025 | 205.8 | 209.41 | 209.41 | 216.79 | 203.3 | 324,674 |
October 09, 2025 | 201 | 203.89 | 203.89 | 206.5 | 200.19 | 128,963 |
October 08, 2025 | 205 | 201.2 | 201.2 | 206.84 | 200 | 131,504 |
October 07, 2025 | 210.05 | 204.83 | 204.83 | 211.26 | 203 | 109,401 |
October 06, 2025 | 210.99 | 209.4 | 209.4 | 215.4 | 206.59 | 147,303 |
October 03, 2025 | 208.79 | 208.63 | 208.63 | 211 | 204.5 | 191,822 |
October 01, 2025 | 204.21 | 207.05 | 207.05 | 209.4 | 202.06 | 113,201 |
September 30, 2025 | 203 | 204.21 | 204.21 | 206 | 200.85 | 88,146 |
September 29, 2025 | 203.51 | 201.76 | 201.76 | 206.96 | 200 | 299,285 |
September 26, 2025 | 215 | 209.05 | 209.05 | 217.39 | 208.67 | 217,766 |
September 25, 2025 | 223.7 | 219.66 | 219.66 | 224.68 | 219 | 91,501 |
September 24, 2025 | 224 | 221.81 | 221.81 | 227.58 | 220.42 | 77,530 |
September 23, 2025 | 233.4 | 224.82 | 224.82 | 234.45 | 224.15 | 177,476 |
September 22, 2025 | 222.2 | 232.3 | 232.3 | 235.67 | 220.1 | 402,132 |
September 19, 2025 | 215.6 | 224.45 | 224.45 | 227.67 | 215.5 | 184,744 |
September 18, 2025 | 229 | 218.99 | 218.99 | 229 | 216 | 221,914 |
September 17, 2025 | 233 | 227.26 | 227.26 | 233 | 223.42 | 97,700 |
September 16, 2025 | 227 | 229.37 | 229.37 | 235.45 | 224.45 | 203,344 |
September 15, 2025 | 228 | 225.75 | 225.75 | 228 | 221.84 | 114,547 |
September 12, 2025 | 224.29 | 224.63 | 224.63 | 227.69 | 216.81 | 179,409 |
September 11, 2025 | 222 | 221.39 | 221.39 | 224.8 | 219.2 | 89,657 |
September 10, 2025 | 221.99 | 217.95 | 217.95 | 225.5 | 216.5 | 160,337 |
September 09, 2025 | 232.01 | 221.85 | 221.85 | 234 | 221.69 | 233,049 |
September 08, 2025 | 222.25 | 233.36 | 233.36 | 233.36 | 222 | 57,462 |
September 05, 2025 | 211.3 | 222.25 | 222.25 | 222.25 | 211.3 | 89,414 |
September 04, 2025 | 215 | 211.67 | 211.67 | 220.1 | 210 | 79,550 |
September 03, 2025 | 215.94 | 215.37 | 215.37 | 219.85 | 213 | 110,978 |
September 02, 2025 | 204.6 | 218.26 | 218.26 | 218.63 | 204.6 | 135,976 |
September 01, 2025 | 209 | 208.22 | 208.22 | 213.32 | 204.5 | 284,755 |
August 29, 2025 | 208 | 213.95 | 213.95 | 221.45 | 208 | 128,959 |
August 28, 2025 | 211.05 | 211.45 | 211.45 | 218.85 | 209.5 | 134,105 |
August 26, 2025 | 227.2 | 219.3 | 219.3 | 232.35 | 218.2 | 220,601 |
August 25, 2025 | 231.5 | 229.65 | 229.65 | 236.5 | 228 | 74,295 |
August 22, 2025 | 230.55 | 230.75 | 230.75 | 236 | 229.05 | 56,124 |
August 21, 2025 | 237 | 234.35 | 234.35 | 237 | 232 | 90,667 |
August 20, 2025 | 239 | 234.75 | 234.75 | 244 | 233 | 121,165 |
August 19, 2025 | 231 | 236.6 | 236.6 | 242.7 | 227 | 112,046 |
August 18, 2025 | 235.8 | 231.2 | 231.2 | 243 | 229.4 | 96,167 |
August 14, 2025 | 230.15 | 235.2 | 235.2 | 240.75 | 230.15 | 160,368 |
August 13, 2025 | 228.3 | 232.25 | 232.25 | 244.85 | 228.3 | 236,396 |
August 12, 2025 | 231.2 | 233.2 | 233.2 | 241.4 | 227 | 158,944 |
August 11, 2025 | 245.1 | 238.35 | 238.35 | 247.9 | 238.3 | 192,480 |
August 08, 2025 | 263.9 | 250.8 | 250.8 | 263.9 | 250.8 | 160,016 |
August 07, 2025 | 248.8 | 264 | 264 | 266.4 | 242.3 | 289,795 |
August 06, 2025 | 271.35 | 255.05 | 255.05 | 271.35 | 254.65 | 271,186 |
August 05, 2025 | 268.8 | 268.05 | 268.05 | 273 | 260.1 | 90,786 |
August 04, 2025 | 269 | 268.8 | 268.8 | 271.95 | 257 | 83,554 |
August 01, 2025 | 275.6 | 266.8 | 266.8 | 278 | 265 | 73,236 |
July 31, 2025 | 262.5 | 272.37 | 272.37 | 280 | 255.83 | 127,848 |
July 30, 2025 | 283 | 269.3 | 269.3 | 286.25 | 266.2 | 85,403 |
July 29, 2025 | 276.9 | 280.16 | 280.16 | 282.6 | 270 | 64,784 |
July 28, 2025 | 280.93 | 276.01 | 276.01 | 284.98 | 271 | 81,164 |
July 25, 2025 | 280.15 | 281.15 | 281.15 | 286.48 | 272.57 | 199,147 |
July 24, 2025 | 289.98 | 286.92 | 286.92 | 289.98 | 284.1 | 82,816 |
July 23, 2025 | 289.88 | 285.22 | 285.22 | 292.75 | 283 | 117,672 |