245.02
+4.85(+2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 240.5 | 245.02 | 245.02 | 246.29 | 240 | 9.49M |
| October 01, 2025 | 239 | 240.17 | 240.17 | 242.8 | 238.5 | 7M |
| September 30, 2025 | 234.9 | 238.45 | 238.45 | 239.65 | 233.08 | 7.78M |
| September 29, 2025 | 231.2 | 233.97 | 233.97 | 235.6 | 231.01 | 6.84M |
| September 26, 2025 | 233.4 | 231.01 | 231.01 | 234 | 229.77 | 4.52M |
| September 25, 2025 | 235 | 234.62 | 234.62 | 238 | 233.1 | 4.03M |
| September 24, 2025 | 238.5 | 236.01 | 236.01 | 239.17 | 234.74 | 4.67M |
| September 23, 2025 | 239.6 | 238.73 | 238.73 | 240.83 | 236.6 | 6.14M |
| September 22, 2025 | 237.09 | 239.6 | 239.6 | 242.43 | 236.41 | 7.23M |
| September 19, 2025 | 233.94 | 237.17 | 237.17 | 241.35 | 233.71 | 14.5M |
| September 18, 2025 | 235 | 234.49 | 234.49 | 235.9 | 231.1 | 4.53M |
| September 17, 2025 | 233 | 234.32 | 234.32 | 234.99 | 232.4 | 5.49M |
| September 16, 2025 | 230.1 | 232.19 | 232.19 | 232.68 | 229.12 | 5.71M |
| September 15, 2025 | 229.7 | 229.67 | 229.67 | 232.85 | 228.3 | 8.54M |
| September 12, 2025 | 228.5 | 228.72 | 228.72 | 230.51 | 226.8 | 7.57M |
| September 11, 2025 | 220 | 229.08 | 229.08 | 230 | 219.42 | 28.36M |
| September 10, 2025 | 214.55 | 220.03 | 220.03 | 220.84 | 214.05 | 8.01M |
| September 09, 2025 | 216.68 | 214.52 | 214.52 | 217 | 214.08 | 2.83M |
| September 08, 2025 | 214.5 | 216.68 | 216.68 | 218.7 | 213.8 | 5.28M |
| September 05, 2025 | 211.49 | 212.36 | 212.36 | 213.13 | 209.6 | 3.96M |
| September 04, 2025 | 221.12 | 211.09 | 211.09 | 221.8 | 210.5 | 9.97M |
| September 03, 2025 | 215.2 | 216.97 | 216.97 | 217.36 | 214.22 | 3.11M |
| September 02, 2025 | 213.05 | 215.07 | 215.07 | 217.15 | 212.28 | 7.35M |
| September 01, 2025 | 209.5 | 212.22 | 212.22 | 213.3 | 209.05 | 6.45M |
| August 29, 2025 | 208.51 | 208.01 | 208.01 | 211.55 | 205.12 | 6.49M |
| August 28, 2025 | 211.5 | 208.51 | 208.51 | 213.71 | 208.05 | 5.03M |
| August 26, 2025 | 216.5 | 211.5 | 211.5 | 216.65 | 211.05 | 5.25M |
| August 25, 2025 | 219 | 216.51 | 216.51 | 219.6 | 216.21 | 2.46M |
| August 22, 2025 | 218.98 | 218.59 | 218.59 | 219.79 | 217.02 | 3.27M |
| August 21, 2025 | 220.98 | 218.48 | 218.48 | 222.43 | 217.98 | 3.59M |
| August 20, 2025 | 219.7 | 220.67 | 220.67 | 221.55 | 219.1 | 3.15M |
| August 19, 2025 | 217.85 | 219.7 | 219.7 | 220.14 | 216.04 | 5.36M |
| August 18, 2025 | 226 | 216.62 | 216.62 | 226 | 216.12 | 9.82M |
| August 14, 2025 | 224.48 | 221.33 | 221.33 | 224.8 | 220.42 | 3.84M |
| August 13, 2025 | 224 | 223.99 | 223.99 | 226.96 | 221.52 | 4.87M |
| August 12, 2025 | 222 | 222.87 | 222.87 | 225.66 | 220.5 | 5.58M |
| August 11, 2025 | 223 | 221.46 | 221.46 | 224.79 | 219.9 | 8.12M |
| August 08, 2025 | 227.5 | 222.71 | 222.71 | 229.11 | 222.24 | 10.9M |
| August 07, 2025 | 231.85 | 227.97 | 227.97 | 232.69 | 222.59 | 32.93M |
| August 06, 2025 | 249.5 | 239.83 | 239.83 | 249.6 | 238.4 | 11.26M |
| August 05, 2025 | 243.01 | 248.25 | 248.25 | 249 | 243 | 16.11M |
| August 04, 2025 | 232.1 | 241.43 | 241.43 | 242.2 | 230.33 | 4.84M |
| August 01, 2025 | 238.45 | 231.6 | 231.6 | 238.45 | 231.1 | 4.33M |
| July 31, 2025 | 238.6 | 238.45 | 237.95 | 241.35 | 237.6 | 4.9M |
| July 30, 2025 | 241.75 | 241.65 | 241.14 | 243 | 239.4 | 3.13M |
| July 29, 2025 | 236.25 | 240.55 | 240.55 | 241.6 | 234.25 | 4.09M |
| July 28, 2025 | 241 | 236.75 | 236.75 | 243.4 | 235.5 | 3.83M |
| July 25, 2025 | 249.15 | 240.15 | 240.15 | 250.95 | 239.45 | 6.25M |
| July 24, 2025 | 251.2 | 251.05 | 251.05 | 252.35 | 248.5 | 2.54M |
| July 23, 2025 | 251.6 | 251.2 | 251.2 | 251.8 | 247.75 | 2.78M |
| July 22, 2025 | 254.65 | 250.5 | 250.5 | 255.6 | 250 | 3.3M |
| July 21, 2025 | 251.05 | 254.65 | 254.65 | 255.4 | 248.3 | 3.5M |
| July 18, 2025 | 253.15 | 250.5 | 250.5 | 254.85 | 250 | 3.77M |
| July 17, 2025 | 254.35 | 253.25 | 253.25 | 256.4 | 252.15 | 3.13M |
| July 16, 2025 | 256.5 | 254.35 | 254.35 | 258.3 | 253.3 | 3.92M |
| July 15, 2025 | 257.35 | 257.5 | 257.5 | 259.35 | 255.7 | 2.79M |
| July 14, 2025 | 258.65 | 257.35 | 257.35 | 259.75 | 255.2 | 2.83M |
| July 11, 2025 | 260.35 | 258.7 | 258.7 | 261.5 | 256.95 | 3.4M |
| July 10, 2025 | 262.5 | 261.3 | 260.8 | 262.6 | 259.65 | 3.98M |
| July 09, 2025 | 258.1 | 262.05 | 261.55 | 265.35 | 257.8 | 9.21M |