243.00
-14(-5.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 262.6 | 257 | 257 | 262.6 | 255.55 | 378,271 |
| September 25, 2025 | 265.9 | 262.95 | 262.95 | 267.9 | 262.35 | 324,932 |
| September 24, 2025 | 268.9 | 265.9 | 265.9 | 270.45 | 265 | 276,574 |
| September 23, 2025 | 273 | 269.2 | 269.2 | 274.4 | 268 | 482,196 |
| September 22, 2025 | 279.3 | 272.8 | 272.8 | 281 | 271.25 | 554,212 |
| September 19, 2025 | 275 | 280.1 | 280.1 | 283.4 | 273.9 | 1.08M |
| September 18, 2025 | 277.05 | 274.1 | 274.1 | 278.4 | 272 | 561,102 |
| September 17, 2025 | 277 | 276.35 | 276.35 | 284.9 | 275.15 | 942,847 |
| September 16, 2025 | 278.7 | 275.2 | 275.2 | 279.55 | 274 | 474,579 |
| September 15, 2025 | 280 | 277.35 | 277.35 | 286 | 276.05 | 1.96M |
| September 12, 2025 | 273.7 | 275.55 | 275.55 | 279 | 269.05 | 1.33M |
| September 11, 2025 | 264.55 | 268.75 | 268.75 | 269.5 | 264.1 | 418,976 |
| September 10, 2025 | 262.8 | 264.5 | 264.5 | 267 | 262.7 | 247,249 |
| September 09, 2025 | 263 | 262.8 | 262.8 | 266.5 | 262.15 | 153,907 |
| September 08, 2025 | 269.25 | 265.35 | 265.35 | 271.95 | 263.85 | 364,151 |
| September 05, 2025 | 266 | 268.2 | 268.2 | 269.8 | 261.15 | 331,238 |
| September 04, 2025 | 272.8 | 266.2 | 266.2 | 274.55 | 265.65 | 369,884 |
| September 03, 2025 | 269.05 | 271.7 | 271.7 | 272.9 | 266.2 | 500,122 |
| September 02, 2025 | 268.65 | 268.25 | 268.25 | 271 | 265.2 | 410,554 |
| September 01, 2025 | 263.95 | 266.55 | 266.55 | 269 | 259.5 | 919,873 |
| August 29, 2025 | 260.75 | 262 | 262 | 267.7 | 258.5 | 563,277 |
| August 28, 2025 | 255 | 260.15 | 260.15 | 263.5 | 255 | 711,718 |
| August 26, 2025 | 266 | 257.35 | 257.35 | 266.15 | 256.15 | 527,654 |
| August 25, 2025 | 269.5 | 266.25 | 266.25 | 269.5 | 262.95 | 723,038 |
| August 22, 2025 | 270.05 | 267.05 | 267.05 | 285.8 | 264.05 | 19.58M |
| August 21, 2025 | 248.65 | 249.35 | 249.35 | 255 | 247.65 | 390,266 |
| August 20, 2025 | 248.55 | 246.7 | 246.7 | 253.2 | 246.2 | 296,671 |
| August 19, 2025 | 247.55 | 248.55 | 248.55 | 249.9 | 245.45 | 303,469 |
| August 18, 2025 | 247.95 | 247.1 | 247.1 | 251.65 | 245 | 392,848 |
| August 14, 2025 | 248 | 244.45 | 244.45 | 250 | 242.35 | 295,799 |
| August 13, 2025 | 252.9 | 247.15 | 247.15 | 252.9 | 246 | 370,587 |
| August 12, 2025 | 249.5 | 250.9 | 250.9 | 254.2 | 248 | 374,234 |
| August 11, 2025 | 256 | 248.5 | 248.5 | 256.5 | 246.4 | 749,997 |
| August 08, 2025 | 268.3 | 256.75 | 256.75 | 269.1 | 255.4 | 540,834 |
| August 07, 2025 | 261.9 | 268.3 | 268.3 | 269.9 | 258.05 | 660,907 |
| August 06, 2025 | 265.65 | 261.65 | 261.65 | 267.6 | 259.5 | 227,530 |
| August 05, 2025 | 268 | 265.5 | 265.5 | 268.7 | 263.5 | 442,797 |
| August 04, 2025 | 259.8 | 267.6 | 267.6 | 269 | 256.6 | 435,349 |
| August 01, 2025 | 263.85 | 256.5 | 256.5 | 263.85 | 255.15 | 359,733 |
| July 31, 2025 | 262 | 262 | 262 | 267 | 259.3 | 781,623 |
| July 30, 2025 | 269.3 | 268.1 | 268.1 | 272.2 | 266 | 580,046 |
| July 29, 2025 | 255 | 264.3 | 264.3 | 265.2 | 253.1 | 711,316 |
| July 28, 2025 | 265.15 | 255.45 | 255.45 | 266.05 | 251.55 | 618,409 |
| July 25, 2025 | 267.4 | 265.15 | 265.15 | 268.45 | 263 | 470,020 |
| July 24, 2025 | 272.45 | 269.85 | 269.85 | 274.45 | 269.05 | 410,869 |
| July 23, 2025 | 276.55 | 271.65 | 271.65 | 277 | 270.1 | 355,757 |
| July 22, 2025 | 282.85 | 276.45 | 276.45 | 282.85 | 275.45 | 663,264 |
| July 21, 2025 | 270.9 | 281.25 | 281.25 | 282.85 | 268.65 | 940,453 |
| July 18, 2025 | 273.1 | 272.1 | 272.1 | 276.2 | 270.25 | 471,033 |
| July 17, 2025 | 275 | 273.1 | 273.1 | 276.75 | 272 | 411,591 |
| July 16, 2025 | 275 | 273.95 | 273.95 | 278 | 273.2 | 303,225 |
| July 15, 2025 | 275.95 | 274.85 | 274.85 | 278.9 | 273.7 | 758,702 |
| July 14, 2025 | 276.25 | 275.75 | 275.75 | 278.45 | 273.85 | 462,518 |
| July 11, 2025 | 277.35 | 278.65 | 278.65 | 283 | 277 | 464,182 |
| July 10, 2025 | 280.6 | 278.05 | 278.05 | 283.15 | 276.6 | 836,114 |
| July 09, 2025 | 290.95 | 279.9 | 279.9 | 291.5 | 279 | 1.52M |
| July 08, 2025 | 295.8 | 291.05 | 291.05 | 297.5 | 286.15 | 1.04M |
| July 07, 2025 | 291 | 294.25 | 294.25 | 297.8 | 290.1 | 3.11M |
| July 04, 2025 | 278.65 | 284.75 | 284.75 | 288 | 278.5 | 1.54M |
| July 03, 2025 | 279.65 | 276.5 | 276.5 | 281.45 | 275.9 | 555,406 |