228.02
-1.74(-0.76%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 231.45 | 229.68 | 229.68 | 232.59 | 224.99 | 331,715 |
October 16, 2025 | 224.25 | 229.76 | 229.76 | 234.9 | 224.25 | 219,314 |
October 15, 2025 | 223 | 224.24 | 224.24 | 227.9 | 222.21 | 217,537 |
October 14, 2025 | 231.48 | 224.13 | 224.13 | 231.48 | 221.15 | 257,511 |
October 13, 2025 | 223.86 | 227.33 | 227.33 | 232 | 220.07 | 434,098 |
October 10, 2025 | 226 | 222.74 | 222.74 | 226 | 222.13 | 50,220 |
October 09, 2025 | 225.9 | 223.95 | 223.95 | 226 | 221.98 | 133,734 |
October 08, 2025 | 223.1 | 225.09 | 225.09 | 231.99 | 223.1 | 145,849 |
October 07, 2025 | 231 | 224.77 | 224.77 | 232.23 | 224.15 | 160,566 |
October 06, 2025 | 242.49 | 231.95 | 231.95 | 244.9 | 231 | 367,723 |
October 03, 2025 | 226.7 | 241.39 | 241.39 | 243.5 | 226.2 | 1.05M |
October 01, 2025 | 217.55 | 225.58 | 225.58 | 228.8 | 216.82 | 716,381 |
September 30, 2025 | 215.96 | 218.43 | 218.43 | 220 | 213.58 | 302,858 |
September 29, 2025 | 216 | 215.37 | 215.37 | 220.12 | 211.61 | 123,467 |
September 26, 2025 | 215.1 | 214.29 | 214.29 | 225 | 211.51 | 766,599 |
September 25, 2025 | 216.27 | 213.56 | 213.56 | 218.06 | 212.47 | 132,845 |
September 24, 2025 | 219.5 | 218.12 | 218.12 | 224 | 215.76 | 180,042 |
September 23, 2025 | 216.4 | 217.98 | 217.98 | 222.59 | 215 | 438,113 |
September 22, 2025 | 224.9 | 216.4 | 216.4 | 225.75 | 214 | 338,440 |
September 19, 2025 | 224.14 | 220.07 | 220.07 | 227 | 214.63 | 319,605 |
September 18, 2025 | 229.93 | 224.14 | 224.14 | 230 | 221.6 | 155,743 |
September 17, 2025 | 224.98 | 229.08 | 229.08 | 230.99 | 221 | 338,769 |
September 16, 2025 | 219.92 | 223.05 | 223.05 | 226 | 218.44 | 206,927 |
September 15, 2025 | 225.38 | 219.92 | 219.92 | 226.97 | 218.22 | 157,942 |
September 12, 2025 | 226 | 226.5 | 226.5 | 229 | 223.02 | 296,177 |
September 11, 2025 | 229 | 226.71 | 226.71 | 232.65 | 224.65 | 277,528 |
September 10, 2025 | 231 | 228.23 | 228.23 | 231.38 | 225.01 | 273,719 |
September 09, 2025 | 231.81 | 230.33 | 230.33 | 233.15 | 228.75 | 179,293 |
September 08, 2025 | 232.3 | 232.09 | 232.09 | 235 | 226.04 | 401,739 |
September 05, 2025 | 214.27 | 230.34 | 230.34 | 233.5 | 206 | 1.71M |
September 04, 2025 | 217.5 | 212.67 | 212.67 | 218.5 | 211.63 | 224,786 |
September 03, 2025 | 219.49 | 214.64 | 214.64 | 220.25 | 213 | 313,238 |
September 02, 2025 | 223.58 | 217.83 | 217.83 | 225.39 | 217.01 | 156,742 |
September 01, 2025 | 221.47 | 223.58 | 223.58 | 226.39 | 220.1 | 144,948 |
August 29, 2025 | 225 | 218.63 | 218.63 | 228.4 | 217.25 | 344,690 |
August 28, 2025 | 232.25 | 223.57 | 223.57 | 237.4 | 221.4 | 871,933 |
August 26, 2025 | 230.15 | 231.47 | 231.47 | 239.4 | 227 | 8.86M |
August 25, 2025 | 221.9 | 232.47 | 232.47 | 234.3 | 219.33 | 340,844 |
August 22, 2025 | 229.89 | 221.47 | 221.47 | 232 | 220 | 180,665 |
August 21, 2025 | 227.5 | 229.57 | 229.57 | 231 | 227.5 | 192,961 |
August 20, 2025 | 226.9 | 227.33 | 227.33 | 236.58 | 223.1 | 219,749 |
August 19, 2025 | 220 | 227.39 | 227.39 | 230.19 | 220 | 116,717 |
August 18, 2025 | 225.49 | 220.28 | 220.28 | 229.44 | 220 | 154,981 |
August 14, 2025 | 231.09 | 224.43 | 224.43 | 235 | 223.81 | 106,293 |
August 13, 2025 | 231.9 | 230.68 | 230.68 | 235.1 | 229.08 | 116,141 |
August 12, 2025 | 227 | 232 | 232 | 233.68 | 226.69 | 103,966 |
August 11, 2025 | 228 | 226.98 | 226.98 | 231.23 | 226 | 116,135 |
August 08, 2025 | 236.85 | 230.16 | 230.16 | 239.79 | 226.25 | 249,910 |
August 07, 2025 | 229.2 | 234.79 | 234.79 | 236.78 | 225.26 | 348,998 |
August 06, 2025 | 243.14 | 229.65 | 229.65 | 244.92 | 223 | 546,604 |
August 05, 2025 | 242 | 243.14 | 243.14 | 246.77 | 231 | 1.02M |
August 04, 2025 | 231.4 | 240.28 | 240.28 | 249.5 | 228.31 | 886,530 |
August 01, 2025 | 240 | 232.01 | 232.01 | 244 | 229.25 | 569,430 |
July 31, 2025 | 226 | 237.32 | 237.32 | 241 | 222.91 | 1.08M |
July 30, 2025 | 225.2 | 227.46 | 227.46 | 229.9 | 222 | 405,902 |
July 29, 2025 | 223.6 | 225.7 | 225.7 | 229.79 | 208.78 | 1.19M |
July 28, 2025 | 224.56 | 223.55 | 223.55 | 234.5 | 221.88 | 946,967 |
July 25, 2025 | 222.99 | 224.35 | 224.35 | 227.7 | 215.16 | 1.08M |
July 24, 2025 | 242.25 | 221.59 | 221.59 | 242.25 | 217.75 | 1.97M |
July 23, 2025 | 248 | 245.14 | 245.14 | 249.74 | 240.1 | 545,553 |