200.26
+3.15(+1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 193.25 | 200.26 | 200.26 | 202 | 193.25 | 7,522 |
| November 06, 2025 | 204.8 | 197.11 | 197.11 | 204.93 | 195.6 | 11,432 |
| November 04, 2025 | 205 | 204.2 | 204.2 | 209.66 | 200.74 | 10,085 |
| November 03, 2025 | 208 | 205.31 | 205.31 | 209.9 | 204.25 | 8,414 |
| October 31, 2025 | 201.05 | 204.96 | 204.96 | 207.5 | 197.41 | 19,772 |
| October 30, 2025 | 201.57 | 199.91 | 199.91 | 202 | 198.26 | 3,034 |
| October 29, 2025 | 204 | 198.87 | 198.87 | 204 | 197.3 | 5,933 |
| October 28, 2025 | 201.74 | 202.57 | 202.57 | 204 | 197.4 | 6,747 |
| October 27, 2025 | 203.75 | 201.56 | 201.56 | 203.75 | 201 | 3,406 |
| October 24, 2025 | 198.99 | 203.75 | 203.75 | 204.7 | 195.81 | 21,151 |
| October 23, 2025 | 195 | 198.26 | 198.26 | 200.28 | 195 | 16,506 |
| October 21, 2025 | 196.99 | 194.94 | 194.94 | 197.7 | 193.2 | 2,141 |
| October 20, 2025 | 192.2 | 196.56 | 196.56 | 197.9 | 192.2 | 12,021 |
| October 17, 2025 | 198.3 | 192.98 | 192.98 | 199.32 | 192 | 9,770 |
| October 16, 2025 | 192.8 | 195.41 | 195.41 | 200 | 192 | 26,707 |
| October 15, 2025 | 190 | 189.99 | 189.99 | 193.89 | 188.1 | 7,045 |
| October 14, 2025 | 199.6 | 190.6 | 190.6 | 200.89 | 189.91 | 30,074 |
| October 13, 2025 | 193.7 | 196.69 | 196.69 | 204.9 | 185.95 | 42,672 |
| October 10, 2025 | 196.61 | 191.41 | 191.41 | 196.61 | 189 | 23,271 |
| October 09, 2025 | 193 | 194.38 | 194.38 | 199 | 192.61 | 7,695 |
| October 08, 2025 | 190 | 195.65 | 195.65 | 196.5 | 190 | 3,455 |
| October 07, 2025 | 193 | 191.51 | 191.51 | 196.45 | 191 | 5,804 |
| October 06, 2025 | 196 | 193.58 | 193.58 | 200.19 | 193.2 | 13,143 |
| October 03, 2025 | 203.7 | 197.47 | 197.47 | 203.7 | 196.01 | 7,151 |
| October 01, 2025 | 202.45 | 198.9 | 198.9 | 202.45 | 198.05 | 1,031 |
| September 30, 2025 | 202.35 | 199.46 | 199.46 | 203.59 | 197 | 3,206 |
| September 29, 2025 | 195.62 | 199.37 | 199.37 | 203.8 | 193.41 | 6,943 |
| September 26, 2025 | 193.01 | 192.61 | 192.61 | 196.72 | 192 | 7,495 |
| September 25, 2025 | 205 | 196.72 | 196.72 | 205 | 196 | 10,915 |
| September 24, 2025 | 204.8 | 202.15 | 202.15 | 204.8 | 201.3 | 3,471 |
| September 23, 2025 | 205.5 | 202.83 | 202.83 | 205.5 | 202.6 | 4,654 |
| September 22, 2025 | 205.8 | 205.19 | 205.19 | 207.99 | 201.71 | 10,381 |
| September 19, 2025 | 204.2 | 203.27 | 203.27 | 204.2 | 201.64 | 3,997 |
| September 18, 2025 | 204 | 201.17 | 201.17 | 204 | 200.2 | 9,410 |
| September 17, 2025 | 202.2 | 201.31 | 201.31 | 202.6 | 200.2 | 7,795 |
| September 16, 2025 | 204.4 | 201.48 | 201.48 | 204.4 | 201 | 3,510 |
| September 15, 2025 | 203.97 | 202.55 | 202.55 | 204.15 | 201.33 | 2,751 |
| September 12, 2025 | 204.99 | 201.2 | 201.2 | 204.99 | 200.4 | 6,668 |
| September 11, 2025 | 200.75 | 201.99 | 201.99 | 202.84 | 200.75 | 5,043 |
| September 10, 2025 | 203.44 | 200.62 | 200.62 | 203.68 | 200.2 | 8,470 |
| September 09, 2025 | 200.4 | 201.04 | 201.04 | 205.8 | 200.25 | 18,505 |
| September 08, 2025 | 205.7 | 200.4 | 200.4 | 206 | 200.25 | 9,057 |
| September 05, 2025 | 202.94 | 202.71 | 202.71 | 204.71 | 200.99 | 8,096 |
| September 04, 2025 | 204.05 | 202.33 | 202.33 | 207.06 | 201.1 | 9,583 |
| September 03, 2025 | 200.47 | 201.04 | 201.04 | 205.49 | 200.25 | 17,896 |
| September 02, 2025 | 202.78 | 200.48 | 200.48 | 204 | 200.2 | 9,260 |
| September 01, 2025 | 204 | 201.64 | 201.64 | 204 | 200.5 | 2,350 |
| August 29, 2025 | 201.25 | 201.87 | 201.87 | 204.6 | 200.02 | 13,954 |
| August 28, 2025 | 205.45 | 203.21 | 203.21 | 206 | 202 | 3,040 |
| August 26, 2025 | 203.15 | 202.39 | 202.39 | 205.56 | 201.99 | 4,660 |
| August 25, 2025 | 207.99 | 204.17 | 204.17 | 208 | 203.41 | 6,309 |
| August 22, 2025 | 207.5 | 205.77 | 205.77 | 207.99 | 204.61 | 5,106 |
| August 21, 2025 | 207.99 | 205.29 | 204.69 | 208.98 | 203.3 | 14,276 |
| August 20, 2025 | 210 | 205.87 | 205.27 | 210 | 204.05 | 5,625 |
| August 19, 2025 | 206.14 | 206.03 | 205.43 | 208.49 | 203.43 | 8,412 |
| August 18, 2025 | 209 | 204.14 | 204.14 | 216.59 | 203.16 | 19,908 |
| August 14, 2025 | 204.01 | 204.21 | 204.21 | 207.3 | 204 | 8,802 |
| August 13, 2025 | 205 | 204.09 | 204.09 | 205 | 200.68 | 24,141 |
| August 12, 2025 | 208 | 208.54 | 208.54 | 212.3 | 207.01 | 9,227 |
| August 11, 2025 | 206.68 | 208.37 | 208.37 | 210.99 | 201.31 | 17,527 |