180.93
-4.46(-2.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 184.65 | 180.93 | 180.93 | 185.6 | 179.21 | 133,455 |
| September 25, 2025 | 185.77 | 185.39 | 185.39 | 187.79 | 185 | 81,895 |
| September 24, 2025 | 190.45 | 185.84 | 185.84 | 191.58 | 185 | 160,824 |
| September 23, 2025 | 189.28 | 190.25 | 190.25 | 191.02 | 188.4 | 162,460 |
| September 22, 2025 | 188.25 | 188.91 | 188.91 | 191 | 187.7 | 132,186 |
| September 19, 2025 | 191 | 188.01 | 188.01 | 191 | 187.1 | 606,899 |
| September 18, 2025 | 194.35 | 190.02 | 190.02 | 196 | 188.32 | 483,744 |
| September 17, 2025 | 188.7 | 192.41 | 192.41 | 197.2 | 186.71 | 1.04M |
| September 16, 2025 | 186.6 | 187.77 | 187.77 | 190.09 | 186.6 | 100,310 |
| September 15, 2025 | 187 | 187.25 | 187.25 | 188.34 | 186.4 | 100,282 |
| September 12, 2025 | 188.49 | 186.85 | 186.85 | 191.7 | 186 | 167,214 |
| September 11, 2025 | 187.81 | 187.74 | 187.74 | 189.9 | 187.01 | 143,888 |
| September 10, 2025 | 189.8 | 187.06 | 187.06 | 192.5 | 185.99 | 193,438 |
| September 09, 2025 | 188.34 | 188.74 | 188.74 | 192 | 186.43 | 173,179 |
| September 08, 2025 | 183.84 | 187.26 | 187.26 | 192.53 | 183.61 | 202,602 |
| September 05, 2025 | 184.26 | 183.53 | 183.53 | 186.19 | 183.01 | 125,240 |
| September 04, 2025 | 188.6 | 185.13 | 185.13 | 188.65 | 185 | 77,017 |
| September 03, 2025 | 188 | 186.46 | 186.46 | 191.79 | 185.8 | 190,895 |
| September 02, 2025 | 187 | 187.9 | 187.9 | 190 | 186.22 | 158,968 |
| September 01, 2025 | 188.5 | 187.71 | 185.46 | 189.69 | 185.91 | 149,141 |
| August 29, 2025 | 187.5 | 185.31 | 185.31 | 189.8 | 183.64 | 141,546 |
| August 28, 2025 | 188.1 | 186.71 | 186.71 | 189.83 | 185.55 | 125,146 |
| August 26, 2025 | 190.4 | 189.61 | 189.61 | 192.2 | 187.55 | 137,783 |
| August 25, 2025 | 192.43 | 190.41 | 190.41 | 193 | 189.01 | 128,998 |
| August 22, 2025 | 191.44 | 190.56 | 190.56 | 192.62 | 189.11 | 93,413 |
| August 21, 2025 | 193.99 | 191.44 | 191.44 | 194.03 | 190.47 | 140,679 |
| August 20, 2025 | 192.6 | 193.06 | 193.06 | 195.89 | 190.11 | 262,798 |
| August 19, 2025 | 190.1 | 192.51 | 192.51 | 193.51 | 188.7 | 197,629 |
| August 18, 2025 | 191.9 | 190.61 | 190.61 | 192.9 | 188.5 | 173,765 |
| August 14, 2025 | 189.68 | 188.08 | 188.08 | 191.9 | 187.07 | 198,805 |
| August 13, 2025 | 190.96 | 187.65 | 187.65 | 192.4 | 187.01 | 259,660 |
| August 12, 2025 | 194.49 | 189.83 | 189.83 | 201.41 | 188.85 | 512,774 |
| August 11, 2025 | 187.84 | 194.17 | 194.17 | 197.4 | 185.41 | 623,141 |
| August 08, 2025 | 196.89 | 187.84 | 187.84 | 200 | 185.22 | 685,260 |
| August 07, 2025 | 204 | 195.33 | 195.33 | 204.5 | 193.7 | 1.91M |
| August 06, 2025 | 214.5 | 214.77 | 214.77 | 217.95 | 208.81 | 1.6M |
| August 05, 2025 | 201 | 213.45 | 213.45 | 216.44 | 193.51 | 3.38M |
| August 04, 2025 | 197.9 | 200.12 | 200.12 | 203.8 | 192.75 | 933,280 |
| August 01, 2025 | 184.19 | 191.53 | 191.53 | 196.3 | 183.61 | 650,895 |
| July 31, 2025 | 185 | 183.36 | 183.36 | 186.24 | 182.21 | 158,415 |
| July 30, 2025 | 189 | 186.76 | 186.76 | 189.95 | 185.95 | 101,043 |
| July 29, 2025 | 187 | 189.23 | 189.23 | 190 | 185.6 | 134,135 |
| July 28, 2025 | 190.9 | 186.78 | 186.78 | 191.24 | 185.37 | 133,674 |
| July 25, 2025 | 194.35 | 189.18 | 189.18 | 194.8 | 188.5 | 141,110 |
| July 24, 2025 | 197.9 | 195.02 | 195.02 | 199.38 | 194.5 | 186,291 |
| July 23, 2025 | 196.8 | 197.88 | 197.88 | 202.79 | 195 | 616,874 |
| July 22, 2025 | 197.67 | 195.75 | 195.75 | 203.94 | 194.8 | 304,543 |
| July 21, 2025 | 201.1 | 197.24 | 197.24 | 201.74 | 196.06 | 178,172 |
| July 18, 2025 | 203.31 | 201.1 | 201.1 | 206.85 | 199.94 | 410,606 |
| July 17, 2025 | 197.54 | 202.76 | 202.76 | 209.2 | 196.05 | 1.62M |
| July 16, 2025 | 197.16 | 196.21 | 196.21 | 201.95 | 195.5 | 453,637 |
| July 15, 2025 | 189.9 | 196.03 | 196.03 | 203.45 | 189.73 | 972,564 |
| July 14, 2025 | 188.1 | 188.72 | 188.72 | 192.75 | 187.6 | 105,372 |
| July 11, 2025 | 194.12 | 189.56 | 189.56 | 194.81 | 189 | 157,540 |
| July 10, 2025 | 193.89 | 194.12 | 194.12 | 195.36 | 191.31 | 82,915 |
| July 09, 2025 | 195 | 192.39 | 192.39 | 196.86 | 192 | 128,568 |
| July 08, 2025 | 200.3 | 195.4 | 195.4 | 202 | 193.8 | 308,278 |
| July 07, 2025 | 194.9 | 198.69 | 198.69 | 202.3 | 193.18 | 807,264 |
| July 04, 2025 | 189 | 194.59 | 194.59 | 201.33 | 188.5 | 1.07M |
| July 03, 2025 | 189.31 | 188.96 | 188.96 | 191.01 | 187.77 | 80,073 |