235.38
+1.26(+0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 236.98 | 235.38 | 235.38 | 237.8 | 231.4 | 78,252 |
| October 01, 2025 | 228.9 | 234.12 | 234.12 | 236.24 | 228.35 | 74,389 |
| September 30, 2025 | 230 | 232.4 | 232.4 | 234.35 | 227.65 | 85,265 |
| September 29, 2025 | 230 | 229.15 | 229.15 | 232.7 | 224.3 | 165,439 |
| September 26, 2025 | 226.2 | 227.45 | 227.45 | 231.85 | 219.15 | 176,433 |
| September 25, 2025 | 227 | 226.15 | 226.15 | 232.7 | 221.4 | 159,678 |
| September 24, 2025 | 233.7 | 226 | 226 | 234.9 | 225 | 145,406 |
| September 23, 2025 | 236.45 | 232.2 | 232.2 | 241.5 | 230.5 | 144,364 |
| September 22, 2025 | 245.75 | 236.45 | 236.45 | 247.65 | 234 | 184,520 |
| September 19, 2025 | 249.85 | 243.25 | 243.25 | 250.3 | 241.8 | 148,408 |
| September 18, 2025 | 254 | 249.55 | 249.55 | 254 | 248.5 | 90,811 |
| September 17, 2025 | 252.5 | 250.4 | 250.4 | 255 | 249.25 | 130,155 |
| September 16, 2025 | 253 | 249.95 | 249.95 | 256.45 | 249.1 | 187,561 |
| September 15, 2025 | 255 | 252 | 252 | 257 | 250.1 | 110,400 |
| September 12, 2025 | 256.15 | 256.25 | 256.25 | 259.7 | 251.75 | 79,286 |
| September 11, 2025 | 259.45 | 254.2 | 254.2 | 261.95 | 253.65 | 98,750 |
| September 10, 2025 | 258.35 | 259.45 | 259.45 | 261.8 | 254.7 | 113,616 |
| September 09, 2025 | 256 | 256.7 | 256.7 | 262.35 | 253.05 | 175,538 |
| September 08, 2025 | 265 | 254.7 | 254.7 | 265 | 252.5 | 115,626 |
| September 05, 2025 | 264.4 | 259.4 | 259.4 | 266.5 | 258.05 | 39,463 |
| September 04, 2025 | 269.7 | 263 | 263 | 270 | 260 | 75,500 |
| September 03, 2025 | 266.5 | 264.55 | 264.55 | 268.45 | 264 | 55,728 |
| September 02, 2025 | 267 | 268.85 | 268.85 | 272 | 264.25 | 66,248 |
| September 01, 2025 | 268 | 266 | 266 | 269.7 | 265 | 40,044 |
| August 29, 2025 | 259.25 | 268.3 | 268.3 | 276.7 | 257.85 | 258,542 |
| August 28, 2025 | 262 | 259.85 | 259.85 | 262.55 | 257.3 | 48,705 |
| August 26, 2025 | 268.75 | 261.4 | 261.4 | 268.95 | 260 | 110,090 |
| August 25, 2025 | 267 | 268.15 | 268.15 | 272.85 | 263.4 | 115,374 |
| August 22, 2025 | 266.1 | 265.25 | 265.25 | 266.8 | 262.15 | 27,799 |
| August 21, 2025 | 272.15 | 266.65 | 266.65 | 275 | 265.6 | 56,651 |
| August 20, 2025 | 266 | 272.15 | 272.15 | 274.2 | 263 | 69,298 |
| August 19, 2025 | 262 | 264.9 | 264.9 | 269.75 | 261.15 | 69,366 |
| August 18, 2025 | 255.95 | 259.15 | 259.15 | 262.25 | 254.25 | 52,785 |
| August 14, 2025 | 262 | 254.5 | 254.5 | 262.9 | 252.5 | 34,719 |
| August 13, 2025 | 253.8 | 260.8 | 260.8 | 262.7 | 252.05 | 69,721 |
| August 12, 2025 | 255.15 | 252.5 | 252.5 | 261.95 | 248.8 | 75,552 |
| August 11, 2025 | 254 | 251.4 | 251.4 | 258.9 | 246.55 | 174,288 |
| August 08, 2025 | 252.1 | 253.25 | 253.25 | 260.15 | 250.1 | 103,248 |
| August 07, 2025 | 252.45 | 252.05 | 252.05 | 255.1 | 247.05 | 137,254 |
| August 06, 2025 | 261 | 251.35 | 251.35 | 262.05 | 250.25 | 102,296 |
| August 05, 2025 | 266.9 | 259.6 | 259.6 | 278.45 | 256.6 | 113,503 |
| August 04, 2025 | 273.5 | 267.05 | 267.05 | 284.5 | 263.8 | 158,463 |
| August 01, 2025 | 280.55 | 272.05 | 272.05 | 282.5 | 270.05 | 229,785 |
| July 31, 2025 | 296 | 284.1 | 284.1 | 298.65 | 282 | 336,997 |
| July 30, 2025 | 308.3 | 297.6 | 297.6 | 312.2 | 296.05 | 112,502 |
| July 29, 2025 | 305 | 306.65 | 306.65 | 308.95 | 300.9 | 51,605 |
| July 28, 2025 | 307.4 | 305.9 | 305.9 | 311.35 | 302.5 | 39,824 |
| July 25, 2025 | 315.65 | 305.8 | 305.8 | 315.65 | 303.8 | 41,968 |
| July 24, 2025 | 317 | 314.1 | 314.1 | 317.5 | 313 | 77,646 |
| July 23, 2025 | 316.1 | 315.3 | 315.3 | 317.05 | 314 | 25,892 |
| July 22, 2025 | 316 | 316.25 | 316.25 | 319.5 | 314 | 53,847 |
| July 21, 2025 | 323.85 | 314.6 | 314.6 | 323.85 | 312.2 | 70,356 |
| July 18, 2025 | 317.95 | 322.2 | 322.2 | 324.85 | 311 | 112,265 |
| July 17, 2025 | 316 | 316.85 | 316.85 | 318.15 | 313.55 | 45,161 |
| July 16, 2025 | 311 | 316 | 316 | 318.85 | 309.2 | 70,060 |
| July 15, 2025 | 306 | 310.25 | 310.25 | 313.5 | 306 | 60,191 |
| July 14, 2025 | 305.9 | 307.3 | 307.3 | 309 | 301 | 60,946 |
| July 11, 2025 | 303 | 306.2 | 306.2 | 310.2 | 299.15 | 126,175 |
| July 10, 2025 | 301.7 | 300.8 | 300.8 | 306 | 299 | 142,516 |
| July 09, 2025 | 304.2 | 300.2 | 300.2 | 305 | 299.6 | 105,764 |