270.00
-0.55(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 269 | 270.05 | 270.05 | 272.2 | 261.45 | 5,294 |
| September 25, 2025 | 265.75 | 270.55 | 270.55 | 271.9 | 263.05 | 4,762 |
| September 24, 2025 | 267.8 | 263.45 | 263.45 | 272.4 | 261.1 | 4,885 |
| September 23, 2025 | 269.25 | 265.4 | 265.4 | 271.45 | 262.2 | 5,851 |
| September 22, 2025 | 273 | 268.4 | 268.4 | 273.9 | 264.05 | 2,914 |
| September 19, 2025 | 269.6 | 267.1 | 267.1 | 272 | 262.45 | 2,115 |
| September 18, 2025 | 274.65 | 267.75 | 267.75 | 274.65 | 266 | 5,851 |
| September 17, 2025 | 271.15 | 267.05 | 267.05 | 272.4 | 265.5 | 4,262 |
| September 16, 2025 | 267.3 | 267.45 | 267.45 | 275.05 | 261.9 | 7,239 |
| September 15, 2025 | 271.05 | 270.4 | 270.4 | 273.95 | 267.75 | 1,978 |
| September 12, 2025 | 273.9 | 271.05 | 271.05 | 275.45 | 267.55 | 3,024 |
| September 11, 2025 | 278.25 | 271.9 | 271.9 | 278.25 | 270.3 | 1,357 |
| September 10, 2025 | 275.6 | 278.05 | 278.05 | 280 | 273.65 | 1,790 |
| September 09, 2025 | 281.05 | 275.1 | 275.1 | 281.1 | 273.1 | 5,774 |
| September 08, 2025 | 267 | 275.8 | 275.8 | 285 | 265.95 | 6,182 |
| September 05, 2025 | 272.9 | 270.45 | 270.45 | 274.85 | 266.25 | 3,648 |
| September 04, 2025 | 276 | 269.05 | 269.05 | 276 | 267 | 2,999 |
| September 03, 2025 | 257.5 | 272.75 | 272 | 277.35 | 257.45 | 15,801 |
| September 02, 2025 | 284.95 | 255.45 | 254.75 | 284.95 | 245.3 | 118,860 |
| September 01, 2025 | 279 | 278.1 | 277.34 | 282.9 | 274.55 | 8,656 |
| August 29, 2025 | 289.7 | 281.55 | 280.78 | 289.7 | 275.9 | 4,298 |
| August 28, 2025 | 274.5 | 290.65 | 289.85 | 330.8 | 269.05 | 100,217 |
| August 26, 2025 | 279.05 | 275.75 | 274.99 | 279.05 | 273.1 | 4,233 |
| August 25, 2025 | 284.25 | 279.35 | 278.58 | 284.25 | 271.7 | 7,728 |
| August 22, 2025 | 280 | 281.1 | 280.33 | 283.4 | 274.75 | 4,811 |
| August 21, 2025 | 286.1 | 279 | 278.23 | 286.1 | 274.2 | 6,455 |
| August 20, 2025 | 274.45 | 279.7 | 278.93 | 285.5 | 274.1 | 3,062 |
| August 19, 2025 | 279.05 | 274.65 | 273.89 | 280 | 271.25 | 2,106 |
| August 18, 2025 | 283.9 | 275.75 | 275.75 | 284.95 | 273.2 | 4,974 |
| August 14, 2025 | 276 | 276.5 | 276.5 | 283.25 | 274.55 | 2,906 |
| August 13, 2025 | 275.3 | 275.4 | 275.4 | 281.2 | 271.85 | 4,239 |
| August 12, 2025 | 273.3 | 284.5 | 284.5 | 285 | 268.1 | 5,339 |
| August 11, 2025 | 261.3 | 273.85 | 273.85 | 278 | 259.6 | 5,376 |
| August 08, 2025 | 262.85 | 261.7 | 261.7 | 263.25 | 257.4 | 2,035 |
| August 07, 2025 | 259.8 | 258.45 | 258.45 | 278.3 | 255.65 | 4,790 |
| August 06, 2025 | 266 | 261.15 | 261.15 | 266 | 257.8 | 3,643 |
| August 05, 2025 | 278 | 266.25 | 266.25 | 278 | 265 | 6,638 |
| August 04, 2025 | 278.6 | 276.4 | 276.4 | 284 | 275.2 | 2,772 |
| August 01, 2025 | 288.9 | 280.05 | 280.05 | 288.9 | 276 | 10,171 |
| July 31, 2025 | 285 | 286.95 | 286.95 | 292.8 | 284.95 | 2,705 |
| July 30, 2025 | 296.1 | 289.1 | 289.1 | 301.7 | 288 | 5,414 |
| July 29, 2025 | 292.55 | 293.9 | 293.9 | 298 | 285.2 | 6,139 |
| July 28, 2025 | 301.55 | 293.05 | 293.05 | 301.55 | 282.5 | 36,776 |
| July 25, 2025 | 303 | 311.4 | 311.4 | 315 | 300 | 10,312 |
| July 24, 2025 | 296.85 | 304.95 | 304.95 | 308.8 | 295.35 | 5,221 |
| July 23, 2025 | 309.2 | 299.05 | 299.05 | 309.2 | 296.3 | 8,456 |
| July 22, 2025 | 314.75 | 307.45 | 307.45 | 315 | 302.95 | 7,049 |
| July 21, 2025 | 315.35 | 313.55 | 313.55 | 316 | 307.8 | 6,500 |
| July 18, 2025 | 311.05 | 310.45 | 310.45 | 316.75 | 308.55 | 23,767 |
| July 17, 2025 | 296 | 309.5 | 309.5 | 316.9 | 296 | 17,575 |
| July 16, 2025 | 300 | 299.75 | 299.75 | 302 | 295.1 | 4,101 |
| July 15, 2025 | 290.15 | 300.1 | 300.1 | 304 | 289.95 | 12,552 |
| July 14, 2025 | 304.45 | 291.1 | 291.1 | 304.45 | 287.9 | 10,762 |
| July 11, 2025 | 306.35 | 302.1 | 302.1 | 307.15 | 291.65 | 11,458 |
| July 10, 2025 | 302.75 | 304.85 | 304.85 | 318 | 298.05 | 20,075 |
| July 09, 2025 | 297.7 | 302.75 | 302.75 | 305 | 296 | 20,055 |
| July 08, 2025 | 295 | 293.15 | 293.15 | 298.95 | 286.85 | 15,275 |
| July 07, 2025 | 296.8 | 295.2 | 295.2 | 298.2 | 292 | 13,760 |
| July 04, 2025 | 296 | 296.8 | 296.8 | 304.7 | 290 | 26,727 |
| July 03, 2025 | 293.25 | 296 | 296 | 299.25 | 285 | 32,681 |