186.25
-2.66(-1.41%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 193.7 | 186.25 | 186.25 | 195 | 184 | 157,004 |
September 26, 2025 | 194.5 | 188.91 | 188.91 | 197.01 | 187.14 | 128,541 |
September 25, 2025 | 198 | 196.14 | 196.14 | 204.78 | 195.8 | 151,776 |
September 24, 2025 | 210 | 200.56 | 200.56 | 210.54 | 199.34 | 148,504 |
September 23, 2025 | 209.5 | 209.13 | 209.13 | 213.79 | 208.25 | 135,139 |
September 22, 2025 | 208.4 | 209.08 | 209.08 | 212 | 206.61 | 118,501 |
September 19, 2025 | 212.55 | 208.66 | 208.66 | 212.88 | 206 | 175,692 |
September 18, 2025 | 219 | 212.93 | 212.93 | 220 | 211.5 | 163,312 |
September 17, 2025 | 214.9 | 218.12 | 218.12 | 221 | 212 | 258,225 |
September 16, 2025 | 208.75 | 213.46 | 213.46 | 214.4 | 205.81 | 192,314 |
September 15, 2025 | 214 | 208.4 | 208.4 | 215 | 205.92 | 174,621 |
September 12, 2025 | 209.35 | 213.79 | 213.79 | 215.45 | 206 | 266,831 |
September 11, 2025 | 208.69 | 205.83 | 205.83 | 212.9 | 201.25 | 417,429 |
September 10, 2025 | 202 | 208.69 | 208.69 | 208.69 | 195.5 | 259,078 |
September 09, 2025 | 190 | 198.76 | 198.76 | 198.76 | 190 | 242,539 |
September 08, 2025 | 182.6 | 189.3 | 189.3 | 189.3 | 180.5 | 185,209 |
September 05, 2025 | 183 | 180.29 | 180.29 | 183 | 178 | 74,925 |
September 04, 2025 | 184 | 178.49 | 178.49 | 185.64 | 177 | 71,173 |
September 03, 2025 | 183.5 | 183.26 | 183.26 | 186.45 | 179.89 | 146,510 |
September 02, 2025 | 175.2 | 186.7 | 186.7 | 186.7 | 175.2 | 238,477 |
September 01, 2025 | 175.8 | 177.81 | 177.81 | 181 | 174.36 | 84,227 |
August 29, 2025 | 175.2 | 174.27 | 174.27 | 181.4 | 173.25 | 64,847 |
August 28, 2025 | 176.1 | 175.16 | 175.16 | 179.99 | 173.35 | 50,050 |
August 26, 2025 | 183.85 | 176.2 | 176.2 | 183.85 | 175 | 104,381 |
August 25, 2025 | 184.3 | 183.58 | 183.58 | 189.5 | 182.7 | 44,698 |
August 22, 2025 | 186 | 185.19 | 185.19 | 188.65 | 182.1 | 47,084 |
August 21, 2025 | 185.77 | 186.77 | 186.77 | 188.95 | 184.5 | 43,808 |
August 20, 2025 | 184.7 | 185.77 | 185.77 | 187.8 | 182.5 | 55,888 |
August 19, 2025 | 178.99 | 183.75 | 183.75 | 185.8 | 176 | 68,224 |
August 18, 2025 | 180 | 178.24 | 178.24 | 184 | 172.73 | 132,156 |
August 14, 2025 | 187.5 | 181.83 | 181.83 | 187.5 | 180.2 | 33,733 |
August 13, 2025 | 185.25 | 185.68 | 185.68 | 189.5 | 184.35 | 39,222 |
August 12, 2025 | 183.7 | 184.47 | 184.47 | 189.9 | 182.2 | 63,003 |
August 11, 2025 | 184 | 183.58 | 183.58 | 185 | 177 | 140,197 |
August 08, 2025 | 186.5 | 182.51 | 182.51 | 187.4 | 182 | 56,296 |
August 07, 2025 | 185 | 183.59 | 183.59 | 190 | 182 | 63,706 |
August 06, 2025 | 190.9 | 183.9 | 183.9 | 192.96 | 182 | 52,360 |
August 05, 2025 | 193.9 | 187.77 | 187.77 | 194.99 | 186.15 | 64,316 |
August 04, 2025 | 195 | 192.02 | 192.02 | 197 | 190 | 47,495 |
August 01, 2025 | 197.25 | 194.02 | 194.02 | 201.5 | 193 | 58,692 |
July 31, 2025 | 199.9 | 198.99 | 198.99 | 203.4 | 195 | 77,114 |
July 30, 2025 | 201 | 202.02 | 202.02 | 204.65 | 196.1 | 54,444 |
July 29, 2025 | 195.05 | 199.84 | 199.84 | 202.87 | 193 | 119,802 |
July 28, 2025 | 206.9 | 198.08 | 198.08 | 208 | 196.1 | 79,254 |
July 25, 2025 | 208 | 205.4 | 205.4 | 210.3 | 200 | 176,350 |
July 24, 2025 | 208.18 | 207.88 | 207.88 | 209.37 | 205 | 93,449 |
July 23, 2025 | 209.99 | 207.18 | 207.18 | 212.9 | 205 | 89,518 |
July 22, 2025 | 213 | 209.99 | 209.99 | 215.67 | 209 | 60,031 |
July 21, 2025 | 212.15 | 211.73 | 211.73 | 218 | 208.55 | 101,644 |
July 18, 2025 | 215.1 | 214.6 | 214.6 | 218 | 212.05 | 72,540 |
July 17, 2025 | 224.3 | 216.66 | 216.66 | 224.3 | 216 | 103,256 |
July 16, 2025 | 216.95 | 225.4 | 225.4 | 225.81 | 216.95 | 273,016 |
July 15, 2025 | 204.01 | 215.06 | 215.06 | 215.06 | 204.01 | 184,181 |
July 14, 2025 | 210.1 | 204.82 | 204.82 | 213.5 | 203 | 171,046 |
July 11, 2025 | 212.4 | 212.13 | 212.13 | 214.44 | 210.11 | 62,982 |
July 10, 2025 | 218.9 | 211.55 | 211.55 | 218.9 | 210.8 | 92,353 |
July 09, 2025 | 211.63 | 215.77 | 215.77 | 218 | 211 | 39,669 |
July 08, 2025 | 217.8 | 211.63 | 211.63 | 218.75 | 209.55 | 128,141 |
July 07, 2025 | 226.7 | 215.77 | 215.77 | 227 | 214 | 145,018 |
July 04, 2025 | 228.95 | 223.61 | 223.61 | 229 | 222.1 | 50,943 |