275.60
+5.35(+1.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 270.75 | 275.6 | 275.6 | 278.9 | 266.6 | 254,632 |
| September 29, 2025 | 280 | 270.25 | 270.25 | 282.75 | 268.55 | 503,356 |
| September 26, 2025 | 287.95 | 281.25 | 281.25 | 293.25 | 280.55 | 577,878 |
| September 25, 2025 | 300.7 | 295.3 | 295.3 | 305.5 | 294.4 | 154,331 |
| September 24, 2025 | 308 | 300.6 | 300.6 | 309 | 297.8 | 339,169 |
| September 23, 2025 | 317 | 307 | 307 | 321.95 | 301.6 | 1.02M |
| September 22, 2025 | 307 | 314.4 | 314.4 | 315.45 | 305 | 1.59M |
| September 19, 2025 | 287.45 | 300.45 | 300.45 | 300.75 | 286.45 | 2.64M |
| September 18, 2025 | 284.8 | 286.45 | 286.45 | 288.8 | 275.9 | 583,268 |
| September 17, 2025 | 267 | 278.15 | 278.15 | 280.1 | 267 | 715,315 |
| September 16, 2025 | 270.4 | 266.8 | 266.8 | 273.5 | 266 | 140,152 |
| September 15, 2025 | 263.35 | 267.6 | 267.6 | 273.75 | 262.45 | 168,814 |
| September 12, 2025 | 268.45 | 263.75 | 263.75 | 273.9 | 261.2 | 158,161 |
| September 11, 2025 | 272.5 | 267.6 | 267.6 | 272.5 | 264.15 | 137,128 |
| September 10, 2025 | 281.65 | 271.75 | 271.75 | 284.95 | 270.25 | 132,914 |
| September 09, 2025 | 282 | 280.25 | 280.25 | 286.75 | 270 | 271,155 |
| September 08, 2025 | 277.3 | 281.8 | 281.8 | 288.85 | 277.3 | 217,447 |
| September 05, 2025 | 266.95 | 276.4 | 276.4 | 276.45 | 263.5 | 552,912 |
| September 04, 2025 | 271.95 | 263.3 | 263.3 | 271.95 | 261.05 | 48,649 |
| September 03, 2025 | 270.4 | 267.55 | 267.55 | 274.4 | 266.4 | 94,306 |
| September 02, 2025 | 265.95 | 272.35 | 272.35 | 274 | 265.95 | 133,168 |
| September 01, 2025 | 263.7 | 264.6 | 264.6 | 267 | 260 | 74,724 |
| August 29, 2025 | 274 | 264.6 | 264.6 | 274 | 262.25 | 65,023 |
| August 28, 2025 | 273.85 | 270.15 | 270.15 | 273.85 | 264.5 | 82,348 |
| August 26, 2025 | 280 | 271.65 | 271.65 | 282.7 | 270 | 164,895 |
| August 25, 2025 | 269.4 | 279.75 | 279.75 | 281.55 | 265.25 | 352,628 |
| August 22, 2025 | 270 | 268.15 | 268.15 | 270.25 | 265 | 62,592 |
| August 21, 2025 | 271.95 | 269.65 | 269.65 | 275 | 265.05 | 52,526 |
| August 20, 2025 | 272.75 | 271.95 | 271.95 | 275.5 | 267 | 159,598 |
| August 19, 2025 | 266.9 | 269.45 | 269.45 | 271.6 | 256.1 | 185,990 |
| August 18, 2025 | 268 | 263.15 | 263.15 | 275 | 256.1 | 152,942 |
| August 14, 2025 | 267.6 | 267.6 | 267.6 | 267.6 | 260.1 | 397,804 |
| August 13, 2025 | 251 | 254.9 | 254.9 | 254.9 | 251 | 45,188 |
| August 12, 2025 | 239.95 | 242.8 | 242.8 | 245.9 | 238.1 | 42,972 |
| August 11, 2025 | 234.2 | 239.95 | 239.95 | 244.95 | 234.2 | 118,510 |
| August 08, 2025 | 239.65 | 236.15 | 236.15 | 244.4 | 234 | 55,351 |
| August 07, 2025 | 245 | 239.65 | 239.65 | 245 | 234 | 206,481 |
| August 06, 2025 | 248 | 241.95 | 241.95 | 249 | 240.2 | 48,220 |
| August 05, 2025 | 250 | 249.6 | 249.6 | 255 | 244.1 | 31,551 |
| August 04, 2025 | 248 | 250.25 | 250.25 | 252.2 | 242.05 | 64,571 |
| August 01, 2025 | 256.5 | 244.65 | 244.65 | 256.5 | 242.4 | 63,666 |
| July 31, 2025 | 253.95 | 254.25 | 254.25 | 257.9 | 246.1 | 71,073 |
| July 30, 2025 | 257.7 | 256 | 256 | 265.85 | 252 | 194,928 |
| July 29, 2025 | 241.15 | 253.2 | 253.2 | 253.2 | 232.25 | 95,722 |
| July 28, 2025 | 246.4 | 241.15 | 241.15 | 250.2 | 238.8 | 109,992 |
| July 25, 2025 | 253.55 | 250.05 | 250.05 | 255.3 | 245 | 76,134 |
| July 24, 2025 | 261.1 | 253.55 | 253.55 | 263 | 252.4 | 85,931 |
| July 23, 2025 | 256.9 | 261.1 | 261.1 | 263 | 249 | 109,955 |
| July 22, 2025 | 258.7 | 254.05 | 254.05 | 261.4 | 252 | 78,628 |
| July 21, 2025 | 264.75 | 256.9 | 256.9 | 264.75 | 254.1 | 55,219 |
| July 18, 2025 | 266.5 | 260.35 | 260.35 | 266.5 | 259.9 | 50,111 |
| July 17, 2025 | 266.8 | 263.9 | 263.9 | 269 | 260.1 | 67,300 |
| July 16, 2025 | 256.4 | 263.3 | 263.3 | 266.95 | 255 | 147,902 |
| July 15, 2025 | 251.95 | 256.4 | 256.4 | 257.3 | 250 | 61,641 |
| July 14, 2025 | 255 | 249.75 | 249.75 | 260 | 247 | 122,138 |
| July 11, 2025 | 254.7 | 254.85 | 254.85 | 257.8 | 250 | 93,468 |
| July 10, 2025 | 258 | 254.7 | 254.7 | 259.8 | 252.3 | 74,129 |
| July 09, 2025 | 258 | 259.65 | 259.65 | 261.4 | 257 | 64,193 |
| July 08, 2025 | 269.4 | 259.05 | 259.05 | 269.4 | 258 | 97,171 |
| July 07, 2025 | 262 | 266 | 266 | 271.4 | 258.4 | 120,558 |