268.75
-1.25(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 267.3 | 268.75 | 268.75 | 269 | 267.3 | 403 |
| September 25, 2025 | 270.3 | 270 | 270 | 272 | 270 | 698 |
| September 24, 2025 | 262.4 | 273 | 273 | 275 | 262.4 | 964 |
| September 23, 2025 | 270 | 269.9 | 269.9 | 270 | 266.25 | 1,619 |
| September 22, 2025 | 273.25 | 269 | 269 | 273.95 | 267.4 | 9,462 |
| September 19, 2025 | 271 | 272.7 | 272.7 | 274 | 271 | 1,825 |
| September 18, 2025 | 274.6 | 270.6 | 270.6 | 274.6 | 268.25 | 1,193 |
| September 17, 2025 | 268.2 | 272.3 | 272.3 | 274 | 268.2 | 1,163 |
| September 16, 2025 | 272.5 | 271.45 | 271.45 | 274.45 | 269.25 | 1,873 |
| September 15, 2025 | 272.75 | 269.15 | 269.15 | 272.75 | 268 | 610 |
| September 12, 2025 | 274.8 | 267.65 | 267.65 | 274.8 | 266.25 | 636 |
| September 11, 2025 | 273.5 | 268.9 | 268.9 | 273.5 | 268.15 | 623 |
| September 10, 2025 | 268 | 270.05 | 270.05 | 273.4 | 267.2 | 1,961 |
| September 09, 2025 | 274.4 | 266.9 | 266.9 | 274.4 | 266.35 | 1,436 |
| September 08, 2025 | 269.95 | 269.75 | 269.75 | 277.8 | 268.3 | 4,324 |
| September 05, 2025 | 270.45 | 270.8 | 270.8 | 271.85 | 267.85 | 92 |
| September 04, 2025 | 275 | 269.55 | 269.55 | 275 | 269.4 | 2,160 |
| September 03, 2025 | 273.6 | 270.5 | 270.5 | 273.6 | 269.95 | 680 |
| September 02, 2025 | 274.1 | 270.15 | 270.15 | 274.35 | 268.75 | 394 |
| September 01, 2025 | 269.25 | 268.5 | 268.5 | 269.85 | 268 | 275 |
| August 29, 2025 | 268.95 | 266.05 | 266.05 | 270 | 265.8 | 967 |
| August 28, 2025 | 264.25 | 267.55 | 267.55 | 274.2 | 264.2 | 2,505 |
| August 26, 2025 | 272.8 | 272.4 | 272.4 | 274 | 271 | 1,633 |
| August 25, 2025 | 274.65 | 270.2 | 270.2 | 274.65 | 270 | 862 |
| August 22, 2025 | 271.05 | 271.9 | 271.9 | 273.8 | 270.7 | 494 |
| August 21, 2025 | 270.6 | 270.8 | 270.8 | 272.25 | 269.2 | 611 |
| August 20, 2025 | 274.05 | 270 | 270 | 274.2 | 268.35 | 2,337 |
| August 19, 2025 | 271.2 | 272.5 | 272.5 | 276 | 271 | 3,021 |
| August 18, 2025 | 269.35 | 271.2 | 271.2 | 275.75 | 269.35 | 1,068 |
| August 14, 2025 | 273.7 | 268.75 | 268.75 | 276.8 | 266.35 | 5,113 |
| August 13, 2025 | 289 | 271.1 | 271.1 | 298 | 268.15 | 62,923 |
| August 12, 2025 | 267.8 | 272.1 | 272.1 | 273.95 | 267.8 | 346 |
| August 11, 2025 | 263 | 266 | 266 | 273 | 262.95 | 1,544 |
| August 08, 2025 | 282 | 264.75 | 264.75 | 282 | 262.3 | 1,998 |
| August 07, 2025 | 266.3 | 275.25 | 275.25 | 276.4 | 266.3 | 1,667 |
| August 06, 2025 | 275.6 | 269.85 | 269.85 | 278.5 | 265.1 | 6,913 |
| August 05, 2025 | 287 | 278.9 | 278.9 | 287 | 274.55 | 13,847 |
| August 04, 2025 | 293.95 | 293.65 | 293.65 | 295.4 | 291.2 | 788 |
| August 01, 2025 | 285.85 | 293.25 | 293.25 | 294.8 | 285.05 | 5,025 |
| July 31, 2025 | 286.2 | 286.35 | 286.35 | 288.6 | 285.1 | 2,490 |
| July 30, 2025 | 292.2 | 286.8 | 286.8 | 292.2 | 285.6 | 1,755 |
| July 29, 2025 | 287.15 | 287.95 | 287.95 | 292.4 | 281.05 | 3,034 |
| July 28, 2025 | 292.3 | 286.15 | 286.15 | 302.45 | 285 | 4,275 |
| July 25, 2025 | 298 | 295.65 | 295.65 | 303.95 | 292 | 5,448 |
| July 24, 2025 | 315 | 299.4 | 292.9 | 315 | 297.35 | 14,814 |
| July 23, 2025 | 293 | 301.85 | 295.3 | 309.85 | 291.5 | 11,341 |
| July 22, 2025 | 296.55 | 292.4 | 292.4 | 296.55 | 292 | 679 |
| July 21, 2025 | 297.65 | 295.65 | 295.65 | 298 | 294 | 459 |
| July 18, 2025 | 291 | 293.55 | 293.55 | 295.2 | 291 | 3,059 |
| July 17, 2025 | 297.2 | 291.85 | 291.85 | 298.35 | 290.5 | 1,759 |
| July 16, 2025 | 294.85 | 292.5 | 292.5 | 295.95 | 292 | 878 |
| July 15, 2025 | 294.25 | 291.3 | 291.3 | 294.95 | 290.25 | 1,037 |
| July 14, 2025 | 298 | 290.25 | 290.25 | 298.75 | 288.8 | 2,521 |
| July 11, 2025 | 297.9 | 293.2 | 293.2 | 299 | 292 | 1,447 |
| July 10, 2025 | 301.4 | 294.7 | 294.7 | 301.4 | 292.5 | 1,603 |
| July 09, 2025 | 292.15 | 297.9 | 297.9 | 303.75 | 289.1 | 9,855 |
| July 08, 2025 | 293.6 | 290.2 | 290.2 | 293.95 | 288 | 4,060 |
| July 07, 2025 | 293.95 | 290.7 | 290.7 | 296.65 | 288.4 | 1,636 |
| July 04, 2025 | 294.1 | 294.55 | 294.55 | 297.55 | 293.3 | 1,330 |
| July 03, 2025 | 293.9 | 295 | 295 | 297.8 | 292.7 | 2,301 |