183.50
-2.34(-1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 185.84 | 183.5 | 183.5 | 186.89 | 181.5 | 6,305 |
| September 25, 2025 | 192.97 | 187.98 | 187.98 | 194.79 | 185 | 13,448 |
| September 24, 2025 | 196.69 | 190.78 | 190.78 | 196.69 | 190 | 5,756 |
| September 23, 2025 | 201.78 | 193.34 | 193.34 | 204.5 | 190.01 | 4,922 |
| September 22, 2025 | 203.5 | 199.42 | 199.42 | 203.5 | 196.41 | 13,180 |
| September 19, 2025 | 205.9 | 199.45 | 199.45 | 209.08 | 195.5 | 18,972 |
| September 18, 2025 | 205.9 | 202.53 | 202.53 | 208.54 | 201.05 | 14,413 |
| September 17, 2025 | 204.99 | 205.73 | 205.73 | 209.2 | 199.52 | 6,977 |
| September 16, 2025 | 207.39 | 203.33 | 203.33 | 209.86 | 198 | 7,724 |
| September 15, 2025 | 208.62 | 205.73 | 205.73 | 208.62 | 203.49 | 2,517 |
| September 12, 2025 | 206.36 | 209.1 | 209.1 | 212.89 | 200.61 | 20,169 |
| September 11, 2025 | 206.14 | 206.36 | 206.36 | 207.99 | 203 | 8,375 |
| September 10, 2025 | 213.3 | 201.75 | 201.75 | 213.3 | 199.98 | 7,310 |
| September 09, 2025 | 208.65 | 208.6 | 208.6 | 214.05 | 200.08 | 20,787 |
| September 08, 2025 | 193.9 | 209.72 | 209.72 | 213.7 | 185.31 | 28,796 |
| September 05, 2025 | 193.48 | 192.28 | 192.28 | 199.19 | 189 | 7,525 |
| September 04, 2025 | 198.3 | 192.23 | 192.23 | 198.3 | 190.21 | 6,984 |
| September 03, 2025 | 189.06 | 194.01 | 194.01 | 194.99 | 186.11 | 12,887 |
| September 02, 2025 | 187 | 187.77 | 187.77 | 194.99 | 176.05 | 134,306 |
| September 01, 2025 | 211.99 | 190.54 | 190.54 | 211.99 | 180 | 52,848 |
| August 29, 2025 | 209.87 | 206.72 | 206.72 | 214.4 | 200.21 | 9,078 |
| August 28, 2025 | 208.19 | 209.57 | 209.57 | 210.98 | 206.2 | 1,434 |
| August 26, 2025 | 211.08 | 206.1 | 206.1 | 211.08 | 205.1 | 2,274 |
| August 25, 2025 | 210.92 | 211.55 | 211.55 | 215 | 208.5 | 3,353 |
| August 22, 2025 | 209.23 | 208.38 | 208.38 | 212.09 | 206.82 | 2,593 |
| August 21, 2025 | 217.99 | 209.3 | 209.3 | 219.21 | 209.1 | 5,798 |
| August 20, 2025 | 205.4 | 215.69 | 215.69 | 222 | 205.4 | 27,575 |
| August 19, 2025 | 198.15 | 205.13 | 205.13 | 209.03 | 196.39 | 11,930 |
| August 18, 2025 | 208 | 206.41 | 206.41 | 219.8 | 203.01 | 6,050 |
| August 14, 2025 | 212.84 | 208.23 | 208.23 | 218.97 | 205.1 | 5,846 |
| August 13, 2025 | 213 | 211.75 | 211.75 | 213.5 | 205.61 | 10,238 |
| August 12, 2025 | 218.02 | 213.42 | 213.42 | 218.84 | 208.42 | 1,389 |
| August 11, 2025 | 212.18 | 216.01 | 216.01 | 217.99 | 212.06 | 4,902 |
| August 08, 2025 | 212 | 214.99 | 214.99 | 219.17 | 212 | 8,162 |
| August 07, 2025 | 218 | 214.8 | 214.8 | 224 | 212.5 | 12,927 |
| August 06, 2025 | 219.64 | 221.18 | 221.18 | 223.9 | 217.04 | 2,168 |
| August 05, 2025 | 220.01 | 219.3 | 219.3 | 224 | 211.2 | 12,657 |
| August 04, 2025 | 224.99 | 219.44 | 219.44 | 224.99 | 212.53 | 3,854 |
| August 01, 2025 | 214 | 219.69 | 219.69 | 224.86 | 214 | 2,808 |
| July 31, 2025 | 224 | 218.22 | 218.22 | 227.37 | 215.01 | 6,429 |
| July 30, 2025 | 227.72 | 226.3 | 226.3 | 228.88 | 223.9 | 3,758 |
| July 29, 2025 | 217.28 | 226.98 | 226.98 | 230 | 217.28 | 4,696 |
| July 28, 2025 | 216 | 221.43 | 221.43 | 226.7 | 216 | 4,240 |
| July 25, 2025 | 227 | 217.77 | 217.77 | 231.19 | 213.52 | 7,980 |
| July 24, 2025 | 229.23 | 226.66 | 226.66 | 234.74 | 225.1 | 7,631 |
| July 23, 2025 | 235.5 | 229 | 229 | 236.38 | 227.01 | 10,509 |
| July 22, 2025 | 233.83 | 233.96 | 233.96 | 244.02 | 231.92 | 38,833 |
| July 21, 2025 | 236.28 | 232.81 | 232.81 | 237 | 230.97 | 4,131 |
| July 18, 2025 | 236.23 | 236.41 | 236.41 | 239.4 | 232.42 | 6,618 |
| July 17, 2025 | 237.11 | 234.9 | 234.9 | 239.06 | 230 | 11,021 |
| July 16, 2025 | 236 | 235.97 | 235.97 | 239 | 233.9 | 6,763 |
| July 15, 2025 | 231 | 233.04 | 233.04 | 238 | 231 | 9,600 |
| July 14, 2025 | 236.4 | 233.01 | 233.01 | 238.03 | 229.51 | 7,919 |
| July 11, 2025 | 238 | 235.93 | 235.93 | 238 | 233.42 | 14,727 |
| July 10, 2025 | 238 | 238.49 | 238.49 | 242 | 235 | 4,437 |
| July 09, 2025 | 234.05 | 238.69 | 238.69 | 240.54 | 234.05 | 2,965 |
| July 08, 2025 | 240 | 237.73 | 237.73 | 244.9 | 234.97 | 13,177 |
| July 07, 2025 | 233.49 | 238.14 | 238.14 | 241.85 | 233.49 | 10,071 |
| July 04, 2025 | 238.91 | 233.83 | 233.83 | 241.19 | 233 | 8,183 |
| July 03, 2025 | 236.65 | 239.36 | 239.36 | 242 | 229.22 | 42,942 |