240.93
-4.55(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 245 | 240.93 | 240.93 | 249.33 | 237.11 | 59,689 |
| September 25, 2025 | 255.01 | 245.48 | 245.48 | 255.89 | 244.2 | 32,347 |
| September 24, 2025 | 258.97 | 256.27 | 256.27 | 264.99 | 253 | 53,502 |
| September 23, 2025 | 261.34 | 258.97 | 258.97 | 262.8 | 255 | 33,229 |
| September 22, 2025 | 266 | 261.34 | 261.34 | 267 | 259.2 | 54,578 |
| September 19, 2025 | 273.64 | 266.81 | 266.81 | 274.9 | 265.1 | 59,031 |
| September 18, 2025 | 274 | 273.64 | 273.64 | 281.65 | 271 | 60,781 |
| September 17, 2025 | 275.99 | 274.74 | 274.74 | 279.99 | 272.15 | 55,490 |
| September 16, 2025 | 276 | 275.74 | 275.74 | 286.4 | 272 | 100,732 |
| September 15, 2025 | 278.6 | 274.89 | 274.89 | 286.77 | 272.15 | 96,366 |
| September 12, 2025 | 271.9 | 279.2 | 279.2 | 297.7 | 264.1 | 566,481 |
| September 11, 2025 | 275.03 | 269.15 | 269.15 | 277.49 | 267.1 | 54,462 |
| September 10, 2025 | 278.75 | 276.44 | 276.44 | 286.19 | 275 | 113,518 |
| September 09, 2025 | 297.56 | 277.72 | 277.72 | 297.56 | 275 | 246,290 |
| September 08, 2025 | 274.89 | 299.98 | 299.98 | 306.95 | 274.89 | 1.04M |
| September 05, 2025 | 244.95 | 271.91 | 271.91 | 298.23 | 244 | 2.31M |
| September 04, 2025 | 279.8 | 248.53 | 248.53 | 286 | 242.25 | 531,757 |
| September 03, 2025 | 221.1 | 262.68 | 262.68 | 262.68 | 217.41 | 312,025 |
| September 02, 2025 | 216.1 | 218.9 | 218.9 | 223.73 | 215.1 | 21,840 |
| September 01, 2025 | 220.6 | 218.78 | 218.78 | 225.45 | 216.63 | 16,336 |
| August 29, 2025 | 220.69 | 223.01 | 223.01 | 228 | 219.01 | 20,145 |
| August 28, 2025 | 224.05 | 220.69 | 220.69 | 224.05 | 219.11 | 14,861 |
| August 26, 2025 | 230.9 | 224.06 | 224.06 | 241.17 | 222.02 | 57,102 |
| August 25, 2025 | 247 | 230.09 | 230.09 | 247 | 228.3 | 90,221 |
| August 22, 2025 | 251.99 | 249.51 | 249.51 | 270.75 | 247.6 | 803,282 |
| August 21, 2025 | 205.99 | 243.57 | 243.57 | 243.57 | 205.98 | 154,857 |
| August 20, 2025 | 203.63 | 202.98 | 202.98 | 204.01 | 198.01 | 8,928 |
| August 19, 2025 | 201.88 | 203.64 | 203.64 | 206.4 | 200 | 11,497 |
| August 18, 2025 | 205.5 | 201.88 | 201.88 | 209.94 | 200.11 | 18,383 |
| August 14, 2025 | 206.99 | 207.25 | 207.25 | 210 | 204.1 | 9,191 |
| August 13, 2025 | 208.03 | 203.88 | 203.88 | 208.03 | 202.01 | 9,368 |
| August 12, 2025 | 211 | 207.07 | 207.07 | 211 | 205.02 | 7,344 |
| August 11, 2025 | 208 | 207.17 | 207.17 | 211.18 | 205.1 | 5,317 |
| August 08, 2025 | 212.5 | 208.02 | 208.02 | 212.99 | 207 | 9,740 |
| August 07, 2025 | 213.9 | 212.41 | 212.41 | 214 | 209 | 5,958 |
| August 06, 2025 | 216.01 | 213.32 | 213.32 | 217.75 | 212.62 | 4,641 |
| August 05, 2025 | 219.64 | 213.31 | 213.31 | 219.64 | 212.01 | 4,946 |
| August 04, 2025 | 224.5 | 216.89 | 216.89 | 224.5 | 215.11 | 4,994 |
| August 01, 2025 | 216.45 | 220.01 | 220.01 | 224.5 | 213.86 | 10,002 |
| July 31, 2025 | 221.4 | 213.31 | 213.31 | 221.4 | 212 | 20,203 |
| July 30, 2025 | 223.17 | 220.49 | 220.49 | 226.16 | 219 | 9,884 |
| July 29, 2025 | 222.93 | 221.55 | 221.55 | 223.8 | 218.41 | 3,669 |
| July 28, 2025 | 224.81 | 221.66 | 221.66 | 225.6 | 220.2 | 5,049 |
| July 25, 2025 | 225 | 223.7 | 223.7 | 228.36 | 223 | 8,735 |
| July 24, 2025 | 225.01 | 225.47 | 225.47 | 234 | 225.01 | 4,829 |
| July 23, 2025 | 229.49 | 228.68 | 228.68 | 229.99 | 225.01 | 9,067 |
| July 22, 2025 | 228.65 | 227.04 | 227.04 | 232 | 226.25 | 5,098 |
| July 21, 2025 | 229.99 | 228.65 | 228.65 | 233.66 | 227 | 7,283 |
| July 18, 2025 | 231.72 | 228.87 | 228.87 | 232.48 | 227 | 7,863 |
| July 17, 2025 | 233.9 | 229.41 | 229.41 | 233.9 | 228.02 | 11,549 |
| July 16, 2025 | 226 | 229.8 | 229.8 | 232.99 | 226 | 11,053 |
| July 15, 2025 | 227 | 226.35 | 226.35 | 232 | 223.89 | 21,017 |
| July 14, 2025 | 234.99 | 227.74 | 227.74 | 234.99 | 227 | 8,689 |
| July 11, 2025 | 239.82 | 229.43 | 229.43 | 239.82 | 227.53 | 18,401 |
| July 10, 2025 | 232.03 | 235.53 | 235.53 | 238.78 | 232.03 | 6,922 |
| July 09, 2025 | 234 | 234.77 | 234.77 | 239.99 | 233 | 7,422 |
| July 08, 2025 | 244 | 236.81 | 236.81 | 245.99 | 235.01 | 22,023 |
| July 07, 2025 | 239.99 | 245.03 | 245.03 | 249.77 | 236.16 | 31,455 |
| July 04, 2025 | 234.01 | 237.9 | 237.9 | 239.5 | 232.7 | 9,415 |
| July 03, 2025 | 237.1 | 235.68 | 235.68 | 238 | 233.42 | 5,757 |