253.05
+4.6(+1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 252.82 | 248.45 | 248.45 | 252.98 | 247.17 | 7.65M |
| September 25, 2025 | 254.37 | 252.82 | 252.82 | 256.34 | 252 | 10.25M |
| September 24, 2025 | 254.5 | 254.37 | 254.37 | 258.5 | 253.61 | 19.01M |
| September 23, 2025 | 251.14 | 253.23 | 253.23 | 254.45 | 249.14 | 10.94M |
| September 22, 2025 | 252 | 251.14 | 251.14 | 254.69 | 250.01 | 8.45M |
| September 19, 2025 | 249.5 | 252.08 | 252.08 | 254.4 | 249 | 16.17M |
| September 18, 2025 | 246.61 | 248.95 | 248.95 | 252.25 | 246.01 | 19.66M |
| September 17, 2025 | 240.68 | 245.89 | 245.89 | 247 | 239.79 | 13.82M |
| September 16, 2025 | 239.05 | 240.58 | 240.58 | 240.85 | 237.8 | 7.02M |
| September 15, 2025 | 237 | 239.05 | 239.05 | 240 | 237 | 7.17M |
| September 12, 2025 | 238.5 | 237.48 | 237.48 | 239.26 | 235.51 | 7.05M |
| September 11, 2025 | 239 | 238.27 | 238.27 | 241.6 | 237.65 | 8.64M |
| September 10, 2025 | 235.7 | 238.49 | 238.49 | 240.25 | 235.35 | 11.96M |
| September 09, 2025 | 234.64 | 234.49 | 234.49 | 235.71 | 233.46 | 8.82M |
| September 08, 2025 | 234.8 | 234.64 | 234.64 | 236.8 | 234.2 | 4.85M |
| September 05, 2025 | 235 | 234.26 | 234.26 | 235.56 | 231.72 | 3.56M |
| September 04, 2025 | 239.75 | 233.94 | 233.94 | 240.78 | 233.57 | 4.01M |
| September 03, 2025 | 237.67 | 238.42 | 238.42 | 239.07 | 237 | 5.98M |
| September 02, 2025 | 234 | 236.67 | 236.67 | 238.5 | 233.43 | 3.8M |
| September 01, 2025 | 233 | 234.42 | 234.42 | 235.3 | 233 | 5.02M |
| August 29, 2025 | 232.5 | 232.83 | 232.83 | 234.47 | 230.81 | 5.7M |
| August 28, 2025 | 235.52 | 233.24 | 233.24 | 236.61 | 231.71 | 7.5M |
| August 26, 2025 | 240.01 | 235.14 | 235.14 | 241.08 | 234.42 | 9.06M |
| August 25, 2025 | 241.5 | 241.08 | 241.08 | 242.94 | 240.49 | 6.14M |
| August 22, 2025 | 243.2 | 240.23 | 240.23 | 244.57 | 240 | 5.95M |
| August 21, 2025 | 245.09 | 243.36 | 243.36 | 247.34 | 243.15 | 4.38M |
| August 20, 2025 | 247.1 | 244.88 | 244.88 | 248.5 | 244.55 | 7.33M |
| August 19, 2025 | 242.7 | 247.05 | 247.05 | 247.3 | 241.63 | 5.77M |
| August 18, 2025 | 244 | 242.77 | 242.77 | 245.73 | 241.56 | 6.34M |
| August 14, 2025 | 241.99 | 242.77 | 242.77 | 243.8 | 241.4 | 5.4M |
| August 13, 2025 | 243.08 | 241.81 | 241.81 | 244.88 | 241.25 | 4.73M |
| August 12, 2025 | 243.6 | 243.08 | 243.08 | 245.33 | 242.64 | 5.78M |
| August 11, 2025 | 239.22 | 243.97 | 243.97 | 244.94 | 239.22 | 8.07M |
| August 08, 2025 | 241 | 239.22 | 239.22 | 242.55 | 238.51 | 4.39M |
| August 07, 2025 | 241 | 242.05 | 242.05 | 242.5 | 237.3 | 5.53M |
| August 06, 2025 | 240.65 | 241.75 | 241.75 | 243.45 | 239.35 | 5.57M |
| August 05, 2025 | 240 | 240.65 | 240.65 | 242.27 | 239.5 | 2.78M |
| August 04, 2025 | 235.16 | 241.17 | 241.17 | 241.9 | 235.16 | 5.29M |
| August 01, 2025 | 237.74 | 235.13 | 235.13 | 238.61 | 234.55 | 4.77M |
| July 31, 2025 | 237.5 | 237.87 | 237.87 | 240.95 | 236.5 | 5.77M |
| July 30, 2025 | 242.04 | 239.67 | 239.67 | 243.9 | 238.97 | 3.13M |
| July 29, 2025 | 239.2 | 242.26 | 242.26 | 243.38 | 239.02 | 5.78M |
| July 28, 2025 | 239.15 | 240.34 | 240.34 | 247.25 | 237.78 | 11.84M |
| July 25, 2025 | 246.25 | 243.45 | 243.45 | 249 | 242.41 | 8.7M |
| July 24, 2025 | 243.07 | 246.86 | 246.86 | 247.25 | 239.3 | 11.43M |
| July 23, 2025 | 239.48 | 243.07 | 243.07 | 243.5 | 238.44 | 4.87M |
| July 22, 2025 | 243.41 | 239.48 | 239.48 | 244.22 | 238.84 | 7.14M |
| July 21, 2025 | 244.21 | 243.39 | 243.39 | 245.48 | 240.77 | 4.97M |
| July 18, 2025 | 245.02 | 244.71 | 244.71 | 247.5 | 244 | 5.34M |
| July 17, 2025 | 250.05 | 246.52 | 246.52 | 250.57 | 245.5 | 6.29M |
| July 16, 2025 | 243.1 | 249.08 | 249.08 | 250.5 | 243.1 | 13.16M |
| July 15, 2025 | 241.1 | 244.32 | 244.32 | 245.29 | 240.74 | 7.85M |
| July 14, 2025 | 237.44 | 240.92 | 240.92 | 241.8 | 236.44 | 5.82M |
| July 11, 2025 | 238 | 237.44 | 237.44 | 240.47 | 236.01 | 6.15M |
| July 10, 2025 | 241 | 238.84 | 238.84 | 241.9 | 238.3 | 4.17M |
| July 09, 2025 | 240 | 241.13 | 241.13 | 242.1 | 239.39 | 5.93M |
| July 08, 2025 | 242 | 239.76 | 239.76 | 242.27 | 238.4 | 5.87M |
| July 07, 2025 | 240.9 | 241.09 | 241.09 | 245 | 240.11 | 8.4M |
| July 04, 2025 | 243.24 | 240.78 | 240.78 | 243.54 | 239.25 | 11.4M |
| July 03, 2025 | 243.9 | 242.32 | 242.32 | 244.7 | 241.23 | 6.57M |