214.25
+3.85(+1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 221 | 210.4 | 210.4 | 222.6 | 207.5 | 1.88M |
| September 25, 2025 | 216.2 | 223.2 | 223.2 | 225.25 | 215.45 | 1.22M |
| September 24, 2025 | 226.9 | 219 | 219 | 231.4 | 214.1 | 1.25M |
| September 23, 2025 | 246 | 226.75 | 226.75 | 249.15 | 222.2 | 1.8M |
| September 22, 2025 | 240.3 | 238.9 | 238.9 | 244.35 | 237.48 | 2.69M |
| September 19, 2025 | 238.55 | 239.82 | 239.82 | 241.5 | 236.1 | 1.86M |
| September 18, 2025 | 239 | 238.05 | 238.05 | 240.4 | 235.57 | 2.48M |
| September 17, 2025 | 243.93 | 238.32 | 238.32 | 244.02 | 236.48 | 2.21M |
| September 16, 2025 | 244 | 242.95 | 242.95 | 249 | 241.45 | 3.4M |
| September 15, 2025 | 235.75 | 242.05 | 242.05 | 244.73 | 235 | 3.39M |
| September 12, 2025 | 237.1 | 235.8 | 235.8 | 239.25 | 231.45 | 1.9M |
| September 11, 2025 | 239.15 | 236.32 | 236.32 | 239.88 | 235.13 | 2.11M |
| September 10, 2025 | 239.55 | 238.15 | 238.15 | 245.48 | 237.75 | 3.42M |
| September 09, 2025 | 238.5 | 237.9 | 237.9 | 240.55 | 237.2 | 2.2M |
| September 08, 2025 | 239 | 238.45 | 238.45 | 242.13 | 237.55 | 2.29M |
| September 05, 2025 | 236.7 | 236.6 | 236.6 | 239.75 | 235 | 2.51M |
| September 04, 2025 | 239.95 | 236.7 | 236.7 | 241.18 | 236.1 | 1.44M |
| September 03, 2025 | 237.48 | 238.57 | 236.07 | 241.9 | 236 | 1.88M |
| September 02, 2025 | 234.5 | 237.15 | 234.66 | 239.95 | 230.95 | 2.36M |
| September 01, 2025 | 230 | 233.13 | 230.68 | 235.1 | 229.5 | 2.82M |
| August 29, 2025 | 229.5 | 228.4 | 226.01 | 231.85 | 225.8 | 1.93M |
| August 28, 2025 | 231.45 | 229.48 | 227.07 | 233.45 | 225.43 | 1.68M |
| August 26, 2025 | 240.07 | 231.77 | 229.35 | 241.43 | 230.6 | 1.44M |
| August 25, 2025 | 242.15 | 240.68 | 238.15 | 245.5 | 240 | 2.23M |
| August 22, 2025 | 241 | 239.7 | 237.19 | 243.85 | 238.05 | 2.08M |
| August 21, 2025 | 242.98 | 241 | 238.47 | 247.4 | 240.5 | 3.38M |
| August 20, 2025 | 232.5 | 241.75 | 239.22 | 244.5 | 229.05 | 5.91M |
| August 19, 2025 | 227.32 | 231.05 | 228.63 | 232.35 | 225.23 | 2.05M |
| August 18, 2025 | 225 | 226.88 | 224.5 | 227.5 | 222.93 | 2.39M |
| August 14, 2025 | 224.3 | 222.82 | 220.49 | 225.25 | 221.15 | 1.56M |
| August 13, 2025 | 222.5 | 222.95 | 220.61 | 225.5 | 220.65 | 1.75M |
| August 12, 2025 | 231.45 | 220.75 | 218.44 | 231.95 | 220 | 2.26M |
| August 11, 2025 | 230.93 | 232.4 | 229.96 | 234.45 | 227.15 | 2.86M |
| August 08, 2025 | 226.95 | 229.05 | 226.65 | 233.05 | 225.85 | 2.46M |
| August 07, 2025 | 222.55 | 224.88 | 222.52 | 226 | 219.38 | 2.14M |
| August 06, 2025 | 232.65 | 222.57 | 220.24 | 232.7 | 221.55 | 1.14M |
| August 05, 2025 | 230.02 | 232.07 | 229.64 | 233.73 | 227.1 | 1.56M |
| August 04, 2025 | 226.15 | 229.73 | 227.32 | 231.5 | 222.82 | 2.01M |
| August 01, 2025 | 233.68 | 226.15 | 223.78 | 234.88 | 225.5 | 1.54M |
| July 31, 2025 | 231.75 | 233.73 | 231.28 | 238.5 | 230 | 3.12M |
| July 30, 2025 | 227.52 | 236.07 | 233.6 | 236.95 | 227.52 | 3.97M |
| July 29, 2025 | 218.23 | 223.8 | 221.45 | 224.75 | 216.25 | 1.56M |
| July 28, 2025 | 222.45 | 218.4 | 216.11 | 225 | 217.48 | 1.05M |
| July 25, 2025 | 231.13 | 224.3 | 221.95 | 231.13 | 223.43 | 853,268 |
| July 24, 2025 | 232.75 | 231.1 | 228.68 | 235.35 | 230.05 | 1.62M |
| July 23, 2025 | 236.9 | 232.35 | 229.92 | 237.18 | 231.4 | 1.46M |
| July 22, 2025 | 236.02 | 236.9 | 234.42 | 239.52 | 232.18 | 2.89M |
| July 21, 2025 | 233.98 | 235.8 | 233.33 | 238 | 230.65 | 2.26M |
| July 18, 2025 | 236.65 | 233.4 | 230.95 | 238.73 | 231.57 | 2.15M |
| July 17, 2025 | 225.6 | 236.15 | 233.68 | 238.52 | 224.5 | 5.67M |
| July 16, 2025 | 229.85 | 224.98 | 222.62 | 230.4 | 224.52 | 1.01M |
| July 15, 2025 | 224.2 | 228.5 | 226.11 | 229.5 | 223.7 | 2.11M |
| July 14, 2025 | 220.15 | 223.95 | 221.6 | 224.88 | 217.63 | 1.2M |
| July 11, 2025 | 224.32 | 220.05 | 217.74 | 224.5 | 219 | 756,334 |
| July 10, 2025 | 224.5 | 224.32 | 221.97 | 226.63 | 221.18 | 1.47M |
| July 09, 2025 | 218.5 | 224.15 | 221.8 | 224.9 | 217.38 | 2.26M |
| July 08, 2025 | 222.8 | 217.38 | 215.1 | 224.65 | 215.35 | 1.19M |
| July 07, 2025 | 224.38 | 222.6 | 220.27 | 225.73 | 221.02 | 966,874 |
| July 04, 2025 | 223.15 | 224.3 | 221.95 | 227.13 | 222.13 | 1.67M |
| July 03, 2025 | 223.8 | 223.07 | 220.74 | 225.25 | 221.25 | 1.51M |