244.01
+4.02(+1.68%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 239.9 | 244.01 | 244.01 | 246 | 238.32 | 165,077 |
October 16, 2025 | 236.04 | 239.99 | 239.99 | 248.56 | 236.04 | 194,711 |
October 15, 2025 | 234 | 236.04 | 236.04 | 239 | 233.21 | 52,354 |
October 14, 2025 | 233.6 | 233.97 | 233.97 | 237.98 | 232.2 | 121,750 |
October 13, 2025 | 238 | 233.61 | 233.61 | 239.5 | 222.05 | 366,668 |
October 10, 2025 | 235 | 239.77 | 239.77 | 242.47 | 235 | 102,904 |
October 09, 2025 | 235.3 | 234.16 | 234.16 | 237.89 | 232.3 | 128,422 |
October 08, 2025 | 239.58 | 235.61 | 235.61 | 241.01 | 234.1 | 410,976 |
October 07, 2025 | 243.2 | 239.58 | 239.58 | 251 | 237.61 | 585,943 |
October 06, 2025 | 234.69 | 243.2 | 243.2 | 244.79 | 233.74 | 180,978 |
October 03, 2025 | 235.92 | 234.69 | 234.69 | 236.01 | 232.99 | 46,069 |
October 01, 2025 | 234.16 | 234.77 | 234.77 | 238.4 | 232.39 | 59,750 |
September 30, 2025 | 231.06 | 234.18 | 234.18 | 235.27 | 227.62 | 92,117 |
September 29, 2025 | 232.2 | 231.06 | 231.06 | 237.49 | 229.22 | 68,310 |
September 26, 2025 | 240.7 | 232.02 | 232.02 | 240.7 | 231.01 | 267,194 |
September 25, 2025 | 244.6 | 240.7 | 240.7 | 245.95 | 240.4 | 79,019 |
September 24, 2025 | 240.53 | 243.45 | 243.45 | 245.2 | 239.52 | 95,325 |
September 23, 2025 | 247 | 243.18 | 243.18 | 248.89 | 237.8 | 151,471 |
September 22, 2025 | 239 | 247.18 | 247.18 | 249.75 | 239 | 304,089 |
September 19, 2025 | 241.99 | 238.63 | 238.63 | 245.19 | 237.67 | 512,751 |
September 18, 2025 | 244.9 | 241.93 | 241.93 | 244.9 | 239.43 | 96,149 |
September 17, 2025 | 245.7 | 241.04 | 241.04 | 251.77 | 239 | 275,062 |
September 16, 2025 | 242 | 244.39 | 244.39 | 246 | 239.01 | 120,586 |
September 15, 2025 | 239 | 241.92 | 241.92 | 246.3 | 238.99 | 157,404 |
September 12, 2025 | 240.21 | 239.15 | 239.15 | 241.47 | 237.98 | 118,732 |
September 11, 2025 | 236.01 | 240.21 | 240.21 | 244.8 | 236.01 | 168,131 |
September 10, 2025 | 234 | 236.98 | 236.98 | 239.7 | 234 | 90,681 |
September 09, 2025 | 236 | 233.72 | 233.72 | 239.2 | 231.91 | 450,505 |
September 08, 2025 | 228.57 | 235 | 235 | 239 | 226.01 | 301,627 |
September 05, 2025 | 227.1 | 227.44 | 227.44 | 229.66 | 224.45 | 92,826 |
September 04, 2025 | 224.73 | 227.1 | 227.1 | 229.99 | 223.52 | 90,285 |
September 03, 2025 | 225.12 | 224.49 | 224.49 | 227.19 | 223.12 | 52,033 |
September 02, 2025 | 225.75 | 224.84 | 224.84 | 229.1 | 223.2 | 160,158 |
September 01, 2025 | 219.1 | 225.43 | 225.43 | 230.53 | 219.1 | 463,458 |
August 29, 2025 | 223.12 | 218.98 | 218.98 | 224.3 | 217.83 | 72,117 |
August 28, 2025 | 226.1 | 223.12 | 223.12 | 226.1 | 220.18 | 139,329 |
August 26, 2025 | 232.45 | 222.16 | 222.16 | 233.09 | 220.8 | 287,794 |
August 25, 2025 | 238.31 | 232.45 | 232.45 | 240.8 | 231.25 | 99,740 |
August 22, 2025 | 239.63 | 238.02 | 238.02 | 240.9 | 236.16 | 68,183 |
August 21, 2025 | 240.7 | 239.63 | 239.63 | 242.1 | 239 | 32,259 |
August 20, 2025 | 239.8 | 239.48 | 239.48 | 241.1 | 238.5 | 52,122 |
August 19, 2025 | 240.77 | 239.55 | 239.55 | 242.83 | 238.29 | 74,251 |
August 18, 2025 | 241 | 240.78 | 240.78 | 244.24 | 238.5 | 162,838 |
August 14, 2025 | 241.5 | 240.35 | 240.35 | 252 | 239 | 159,628 |
August 13, 2025 | 239.46 | 241.54 | 241.54 | 248 | 238.46 | 105,331 |
August 12, 2025 | 240.3 | 239.46 | 239.46 | 246.1 | 238.01 | 65,468 |
August 11, 2025 | 242.3 | 241.87 | 241.87 | 245.28 | 239.97 | 57,269 |
August 08, 2025 | 243.9 | 240.99 | 240.99 | 245.9 | 240 | 31,977 |
August 07, 2025 | 245 | 242.18 | 242.18 | 247 | 239.86 | 75,462 |
August 06, 2025 | 250.05 | 247.28 | 247.28 | 256.6 | 245 | 150,746 |
August 05, 2025 | 249.6 | 249.41 | 249.41 | 254.5 | 245.15 | 119,756 |
August 04, 2025 | 245.82 | 249.15 | 249.15 | 252.58 | 245.82 | 99,229 |
August 01, 2025 | 239.05 | 244.92 | 244.92 | 252 | 237.06 | 140,287 |
July 31, 2025 | 232.3 | 239.05 | 239.05 | 240.65 | 232.3 | 58,467 |
July 30, 2025 | 234.5 | 239.8 | 239.8 | 242.95 | 232.9 | 66,856 |
July 29, 2025 | 238.25 | 234.6 | 234.6 | 238.25 | 226 | 313,921 |
July 28, 2025 | 238.25 | 238.25 | 238.25 | 241.45 | 235.5 | 47,966 |
July 25, 2025 | 242 | 240.25 | 240.25 | 243.3 | 231.65 | 230,283 |
July 24, 2025 | 241.25 | 242 | 242 | 245.95 | 241 | 53,257 |
July 23, 2025 | 241 | 241.25 | 241.25 | 243.4 | 235.85 | 50,755 |