255.00
-1.45(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 256.5 | 255 | 255 | 258.9 | 250.2 | 2,641 |
| November 06, 2025 | 262.55 | 256.45 | 256.45 | 266.95 | 254 | 1,286 |
| November 04, 2025 | 271.5 | 262.55 | 262.55 | 271.5 | 260.25 | 2,462 |
| November 03, 2025 | 263.45 | 271.5 | 271.5 | 272.85 | 258 | 2,537 |
| October 31, 2025 | 262.5 | 262.5 | 262.5 | 262.5 | 262.5 | 0 |
| October 30, 2025 | 260 | 262.5 | 262.5 | 266.6 | 259.3 | 2,405 |
| October 29, 2025 | 260 | 262.6 | 262.6 | 263.9 | 260 | 651 |
| October 28, 2025 | 258.05 | 259.9 | 259.9 | 263 | 258.05 | 1,412 |
| October 27, 2025 | 262.1 | 261 | 261 | 262.35 | 259.25 | 384 |
| October 24, 2025 | 264.3 | 262.35 | 262.35 | 267 | 262.25 | 282 |
| October 23, 2025 | 267 | 264.25 | 264.25 | 267 | 260.25 | 97 |
| October 21, 2025 | 262.35 | 262.45 | 262.45 | 267.6 | 258.1 | 417 |
| October 20, 2025 | 261.35 | 262.3 | 262.3 | 262.8 | 257.65 | 572 |
| October 17, 2025 | 262 | 261.35 | 261.35 | 262.9 | 257.8 | 395 |
| October 16, 2025 | 263.8 | 261.2 | 261.2 | 264.4 | 258.15 | 1,699 |
| October 15, 2025 | 265.75 | 263.8 | 263.8 | 267.85 | 260 | 2,034 |
| October 14, 2025 | 265.05 | 267.05 | 267.05 | 269 | 261.1 | 1,931 |
| October 13, 2025 | 267.9 | 265 | 265 | 269 | 261.55 | 1,071 |
| October 10, 2025 | 265.95 | 261.5 | 261.5 | 265.95 | 261.15 | 27,682 |
| October 09, 2025 | 263.45 | 261.15 | 261.15 | 267.95 | 260.3 | 1,723 |
| October 08, 2025 | 263 | 268 | 268 | 268 | 263 | 21,397 |
| October 07, 2025 | 264.7 | 264.65 | 264.65 | 266.9 | 256.35 | 1,416 |
| October 06, 2025 | 264.25 | 264.7 | 264.7 | 267.8 | 261.1 | 1,862 |
| October 03, 2025 | 263.85 | 265.25 | 265.25 | 267.9 | 263.8 | 3,539 |
| October 01, 2025 | 263 | 263.75 | 263.75 | 267.7 | 263 | 1,138 |
| September 30, 2025 | 267 | 264.3 | 264.3 | 269.45 | 263.35 | 561 |
| September 29, 2025 | 272.85 | 265.45 | 265.45 | 272.85 | 265.4 | 516 |
| 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 |