261.50
-4.65(-1.75%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 266.15 | 261.5 | 261.5 | 266.95 | 260 | 2.34M |
October 16, 2025 | 267.6 | 266.15 | 266.15 | 271.15 | 265 | 1.09M |
October 15, 2025 | 266.25 | 267.9 | 267.9 | 269.9 | 266.25 | 843,568 |
October 14, 2025 | 267.5 | 268.65 | 268.65 | 270.15 | 265.15 | 1.11M |
October 13, 2025 | 264.9 | 268.7 | 268.7 | 270 | 264.9 | 979,894 |
October 10, 2025 | 266.5 | 268.95 | 268.95 | 270.25 | 265.65 | 1.25M |
October 09, 2025 | 263.5 | 268.15 | 268.15 | 268.9 | 262.5 | 1.19M |
October 08, 2025 | 265.1 | 265.95 | 265.95 | 267.05 | 262.3 | 1.08M |
October 07, 2025 | 266 | 265.1 | 265.1 | 268.45 | 263.3 | 1.48M |
October 06, 2025 | 266.4 | 266.05 | 266.05 | 267 | 264 | 1.38M |
October 03, 2025 | 263.05 | 265.4 | 265.4 | 266.35 | 260.6 | 1.91M |
October 01, 2025 | 261.55 | 263.05 | 263.05 | 264.75 | 260.05 | 1.52M |
September 30, 2025 | 260.9 | 261.55 | 261.55 | 262.8 | 258.25 | 1.62M |
September 29, 2025 | 261.5 | 261.15 | 261.15 | 262.9 | 258.2 | 1.69M |
September 26, 2025 | 261.2 | 261.45 | 261.45 | 264.6 | 257.4 | 2.94M |
September 25, 2025 | 253.75 | 261.65 | 261.65 | 262.45 | 252.8 | 5.24M |
September 24, 2025 | 261 | 252.8 | 252.8 | 261 | 252 | 4.3M |
September 23, 2025 | 272.2 | 260.1 | 260.1 | 273.4 | 259.5 | 5.38M |
September 22, 2025 | 254 | 271.1 | 271.1 | 278.7 | 253.75 | 30.27M |
September 19, 2025 | 264 | 256.95 | 256.95 | 267.85 | 252.05 | 12.64M |
September 18, 2025 | 260.45 | 259.6 | 259.6 | 261.4 | 258.75 | 789,343 |
September 17, 2025 | 261.8 | 259.3 | 259.3 | 262.8 | 258.7 | 1.06M |
September 16, 2025 | 260 | 260.65 | 260.65 | 261.9 | 258.4 | 630,520 |
September 15, 2025 | 260.4 | 258.25 | 258.25 | 260.9 | 257.6 | 681,054 |
September 12, 2025 | 259.9 | 260.4 | 260.4 | 261.9 | 259 | 685,895 |
September 11, 2025 | 256.45 | 258.8 | 258.8 | 266.45 | 256.45 | 1.66M |
September 10, 2025 | 258.1 | 256.25 | 256.25 | 261.15 | 255.55 | 737,852 |
September 09, 2025 | 260.6 | 256.9 | 256.9 | 262.25 | 256.2 | 697,324 |
September 08, 2025 | 262.25 | 261.1 | 261.1 | 264.3 | 259.95 | 814,330 |
September 05, 2025 | 265.75 | 262.75 | 262.75 | 266.5 | 261.4 | 533,373 |
September 04, 2025 | 269.7 | 265.85 | 265.85 | 271.2 | 264.85 | 1.56M |
September 03, 2025 | 256 | 267.25 | 267.25 | 268.3 | 255.6 | 2.41M |
September 02, 2025 | 251.4 | 257.4 | 257.4 | 259.7 | 250 | 1.83M |
September 01, 2025 | 252.5 | 249.95 | 249.95 | 253.25 | 249.75 | 729,499 |
August 29, 2025 | 249.65 | 251.5 | 251.5 | 254.65 | 249.4 | 746,956 |
August 28, 2025 | 252.5 | 249.6 | 249.6 | 253.2 | 247.55 | 1.57M |
August 26, 2025 | 258.9 | 251.95 | 251.95 | 259.35 | 251.3 | 946,938 |
August 25, 2025 | 259 | 259.65 | 259.65 | 260.5 | 255.6 | 679,911 |
August 22, 2025 | 259.85 | 258.4 | 258.4 | 260.9 | 257.25 | 466,583 |
August 21, 2025 | 263.4 | 260 | 260 | 263.4 | 259 | 484,167 |
August 20, 2025 | 260 | 260.95 | 260.95 | 263.05 | 258.05 | 686,658 |
August 19, 2025 | 251.25 | 259.55 | 259.55 | 260.7 | 250.65 | 1.37M |
August 18, 2025 | 252.65 | 251.25 | 251.25 | 253.7 | 250.25 | 875,070 |
August 14, 2025 | 252.5 | 249.9 | 249.9 | 254.1 | 249 | 633,770 |
August 13, 2025 | 253.85 | 252.5 | 252.5 | 253.95 | 251.8 | 442,708 |
August 12, 2025 | 256.05 | 252.6 | 252.6 | 256.15 | 251.65 | 523,944 |
August 11, 2025 | 254.15 | 255.25 | 255.25 | 256 | 250.6 | 635,151 |
August 08, 2025 | 254 | 254.15 | 254.15 | 256.7 | 251.65 | 924,494 |
August 07, 2025 | 252 | 250.7 | 250.7 | 252.5 | 247.15 | 982,652 |
August 06, 2025 | 253.45 | 252.9 | 252.9 | 255.2 | 252.25 | 699,759 |
August 05, 2025 | 257.75 | 253.5 | 253.5 | 259.15 | 252.55 | 994,237 |
August 04, 2025 | 258.2 | 257.3 | 257.3 | 259.15 | 255.6 | 753,893 |
August 01, 2025 | 262.25 | 257.3 | 257.3 | 265.65 | 256.2 | 1.18M |
July 31, 2025 | 263.2 | 262.2 | 262.2 | 266.4 | 261.1 | 830,652 |
July 30, 2025 | 265.15 | 267.55 | 267.55 | 269.1 | 262.4 | 1.05M |
July 29, 2025 | 266.75 | 264.9 | 264.9 | 266.9 | 262.8 | 873,625 |
July 28, 2025 | 268.5 | 267.05 | 267.05 | 273.75 | 264.55 | 1.6M |
July 25, 2025 | 276.6 | 270.15 | 270.15 | 276.95 | 269.1 | 1.6M |
July 24, 2025 | 280.5 | 276.6 | 276.6 | 280.5 | 275.75 | 1.23M |
July 23, 2025 | 280.2 | 280.35 | 280.35 | 281.95 | 277 | 7.54M |