255.92
+4.04(+1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 256 | 254.17 | 254.17 | 267.5 | 252.1 | 43,940 |
| September 25, 2025 | 251.09 | 251.88 | 251.88 | 253.94 | 248.82 | 4,454 |
| September 24, 2025 | 249.73 | 249.48 | 249.48 | 255.66 | 248.55 | 5,048 |
| September 23, 2025 | 254.02 | 249.73 | 249.73 | 259.18 | 249.01 | 9,393 |
| September 22, 2025 | 268 | 256.47 | 256.47 | 268 | 255 | 16,653 |
| September 19, 2025 | 266.6 | 268.1 | 268.1 | 273.8 | 262.23 | 27,127 |
| September 18, 2025 | 283.9 | 278.73 | 278.73 | 284.84 | 275.3 | 41,559 |
| September 17, 2025 | 280 | 282.05 | 282.05 | 286.5 | 277 | 35,289 |
| September 16, 2025 | 277 | 277.2 | 277.2 | 279 | 270.34 | 38,052 |
| September 15, 2025 | 267.95 | 269.05 | 269.05 | 274.39 | 265.4 | 24,873 |
| September 12, 2025 | 267 | 264.87 | 264.87 | 268.48 | 264.32 | 15,781 |
| September 11, 2025 | 262.67 | 264.16 | 264.16 | 267 | 260 | 14,326 |
| September 10, 2025 | 265 | 262.67 | 262.67 | 267.4 | 260.52 | 18,603 |
| September 09, 2025 | 252.49 | 262.39 | 262.39 | 265 | 251.93 | 21,874 |
| September 08, 2025 | 254.9 | 252.14 | 252.14 | 257.87 | 250 | 15,365 |
| September 05, 2025 | 251.84 | 252.33 | 252.33 | 254.59 | 250 | 6,040 |
| September 04, 2025 | 247.58 | 250.37 | 250.37 | 255 | 247.58 | 18,637 |
| September 03, 2025 | 246.54 | 247.58 | 247.58 | 251.42 | 245.12 | 6,412 |
| September 02, 2025 | 246.33 | 246.54 | 246.54 | 250.79 | 244.52 | 9,767 |
| September 01, 2025 | 246.9 | 244.46 | 244.46 | 246.9 | 242.42 | 4,268 |
| August 29, 2025 | 245 | 241.15 | 241.15 | 245 | 239.3 | 2,857 |
| August 28, 2025 | 239.95 | 238 | 238 | 244 | 235.4 | 8,755 |
| August 26, 2025 | 244.85 | 239.2 | 239.2 | 245.4 | 238.1 | 9,438 |
| August 25, 2025 | 249.8 | 242.8 | 242.8 | 249.8 | 240 | 8,521 |
| August 22, 2025 | 249.95 | 243.25 | 243.25 | 249.95 | 239 | 9,640 |
| August 21, 2025 | 244 | 243.35 | 243.35 | 261.8 | 242.55 | 25,678 |
| August 20, 2025 | 239 | 240.1 | 240.1 | 246.1 | 236.6 | 15,014 |
| August 19, 2025 | 247.4 | 237.7 | 237.7 | 247.5 | 236.1 | 16,548 |
| August 18, 2025 | 242 | 241.25 | 241.25 | 247 | 237.8 | 10,563 |
| August 14, 2025 | 248.95 | 236.25 | 236.25 | 248.95 | 234.05 | 8,887 |
| August 13, 2025 | 242 | 236.4 | 236.4 | 249.25 | 235 | 12,251 |
| August 12, 2025 | 255.85 | 240.3 | 240.3 | 255.85 | 230.1 | 14,776 |
| August 11, 2025 | 251 | 248.45 | 248.45 | 258 | 244.05 | 7,104 |
| August 08, 2025 | 245 | 248.85 | 248.85 | 254.95 | 240.8 | 13,997 |
| August 07, 2025 | 235.75 | 237.15 | 237.15 | 241.9 | 232.05 | 12,539 |
| August 06, 2025 | 240.2 | 236.8 | 236.8 | 245.35 | 234.15 | 9,497 |
| August 05, 2025 | 250.05 | 242.8 | 242.8 | 250.2 | 240.15 | 25,922 |
| August 04, 2025 | 253.5 | 247.95 | 247.95 | 257.95 | 244.1 | 19,606 |
| August 01, 2025 | 262.05 | 253.9 | 253.9 | 264.3 | 245.35 | 8,190 |
| July 31, 2025 | 255.5 | 260.5 | 260.5 | 266.8 | 255.5 | 8,434 |
| July 30, 2025 | 271.95 | 266.15 | 266.15 | 271.95 | 263.5 | 9,087 |
| July 29, 2025 | 270 | 265.1 | 265.1 | 279.95 | 262.1 | 11,985 |
| July 28, 2025 | 275 | 262.45 | 262.45 | 278.9 | 258 | 7,093 |
| July 25, 2025 | 276.7 | 267.15 | 267.15 | 279.5 | 266.25 | 10,026 |
| July 24, 2025 | 279.2 | 275.9 | 275.9 | 285.7 | 274.05 | 7,502 |
| July 23, 2025 | 289.95 | 284.2 | 284.2 | 289.95 | 282.8 | 8,728 |
| July 22, 2025 | 289.5 | 287.25 | 287.25 | 291.6 | 284.1 | 11,146 |
| July 21, 2025 | 288.4 | 285.4 | 285.4 | 297 | 280.45 | 46,997 |
| July 18, 2025 | 289.9 | 292.95 | 292.95 | 294.7 | 282 | 24,840 |
| July 17, 2025 | 295.45 | 288.75 | 288.75 | 295.45 | 286.95 | 3,969 |
| July 16, 2025 | 284.85 | 292.3 | 292.3 | 298 | 283.05 | 13,543 |
| July 15, 2025 | 285 | 284.45 | 284.45 | 287.95 | 282 | 3,183 |
| July 14, 2025 | 288 | 283.05 | 283.05 | 288 | 278.55 | 4,982 |
| July 11, 2025 | 285.1 | 286 | 286 | 290 | 283 | 7,264 |
| July 10, 2025 | 285.05 | 287 | 287 | 288.95 | 285 | 3,032 |
| July 09, 2025 | 283.05 | 286.25 | 286.25 | 292.5 | 283.05 | 8,043 |
| July 08, 2025 | 283 | 286.65 | 286.65 | 293.95 | 283 | 13,296 |
| July 07, 2025 | 285.5 | 283.2 | 283.2 | 285.5 | 280.05 | 5,089 |
| July 04, 2025 | 283.9 | 285.6 | 285.6 | 287.2 | 281.25 | 11,673 |
| July 03, 2025 | 285.95 | 282.4 | 282.4 | 285.95 | 278 | 7,344 |