245.65
-3.65(-1.46%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 249.45 | 245.65 | 245.65 | 249.45 | 245 | 4,310 |
October 16, 2025 | 252.2 | 249.3 | 249.3 | 253.8 | 248.55 | 2,046 |
October 15, 2025 | 250.05 | 252.2 | 252.2 | 253.9 | 245.45 | 4,455 |
October 14, 2025 | 249.9 | 249.95 | 249.95 | 254 | 248.3 | 3,104 |
October 13, 2025 | 250 | 249 | 249 | 252.8 | 248 | 2,653 |
October 10, 2025 | 250.9 | 250.65 | 250.65 | 257 | 249.1 | 5,631 |
October 09, 2025 | 255.3 | 250.55 | 250.55 | 256.8 | 250 | 5,569 |
October 08, 2025 | 257 | 255.2 | 255.2 | 257.85 | 253.65 | 1,350 |
October 07, 2025 | 259.9 | 255.25 | 255.25 | 259.9 | 254.1 | 4,013 |
October 06, 2025 | 264 | 257.6 | 257.6 | 264.1 | 253 | 4,210 |
October 03, 2025 | 262 | 260.55 | 260.55 | 268 | 259.05 | 6,027 |
October 01, 2025 | 260.7 | 259.85 | 259.85 | 263 | 258.25 | 2,421 |
September 30, 2025 | 261.35 | 260.7 | 260.7 | 264.9 | 256.35 | 3,231 |
September 29, 2025 | 263 | 261.35 | 261.35 | 267.9 | 260 | 2,663 |
September 26, 2025 | 266.35 | 261.65 | 261.65 | 267.85 | 260.25 | 3,868 |
September 25, 2025 | 268.35 | 269.3 | 269.3 | 273 | 263.2 | 10,618 |
September 24, 2025 | 269.85 | 269.45 | 269.45 | 273 | 268.6 | 3,456 |
September 23, 2025 | 273 | 270.9 | 270.9 | 273 | 269 | 3,490 |
September 22, 2025 | 273.45 | 272.6 | 272.6 | 275 | 271 | 4,488 |
September 19, 2025 | 271 | 275 | 275 | 278 | 271 | 1,785 |
September 18, 2025 | 276 | 270.75 | 270.75 | 281.1 | 269 | 8,272 |
September 17, 2025 | 279.9 | 275.55 | 275.55 | 283.85 | 274.45 | 9,262 |
September 16, 2025 | 286 | 277.7 | 277.7 | 288.85 | 276.25 | 15,679 |
September 15, 2025 | 281.05 | 284.85 | 284.85 | 291.9 | 278.25 | 14,666 |
September 12, 2025 | 287 | 283.9 | 283.9 | 292.7 | 280.15 | 4,428 |
September 11, 2025 | 297.9 | 286.5 | 286.5 | 303.05 | 285 | 12,207 |
September 10, 2025 | 291.2 | 294.5 | 294.5 | 297.5 | 283.75 | 17,792 |
September 09, 2025 | 285 | 284.85 | 284.85 | 296 | 283 | 5,931 |
September 08, 2025 | 278.95 | 285.55 | 285.55 | 297.7 | 278 | 18,554 |
September 05, 2025 | 258.2 | 276.05 | 276.05 | 285.45 | 252.5 | 44,298 |
September 04, 2025 | 258 | 252.9 | 252.9 | 261 | 251.1 | 5,921 |
September 03, 2025 | 256.95 | 255 | 255 | 261.7 | 253 | 8,604 |
September 02, 2025 | 263.6 | 253.9 | 253.9 | 264.5 | 252.35 | 21,914 |
September 01, 2025 | 266.85 | 261.15 | 261.15 | 266.85 | 260 | 4,959 |
August 29, 2025 | 262.5 | 261.25 | 261.25 | 266.1 | 260.5 | 1,588 |
August 28, 2025 | 265.05 | 262.65 | 262.65 | 266.85 | 260.1 | 3,308 |
August 26, 2025 | 269 | 268.35 | 268.35 | 272.95 | 263.95 | 2,835 |
August 25, 2025 | 273.8 | 270.55 | 270.55 | 273.8 | 269.5 | 3,342 |
August 22, 2025 | 271 | 271.1 | 271.1 | 275.3 | 269.4 | 5,493 |
August 21, 2025 | 275.85 | 270 | 270 | 275.85 | 268.15 | 11,017 |
August 20, 2025 | 269.15 | 271.75 | 271.75 | 280 | 269.05 | 8,526 |
August 19, 2025 | 275 | 271.25 | 271.25 | 279 | 268.3 | 19,753 |
August 18, 2025 | 293.4 | 271 | 271 | 294.3 | 268 | 39,099 |
August 14, 2025 | 290.55 | 285.3 | 285.3 | 297.95 | 282.25 | 6,136 |
August 13, 2025 | 300.1 | 289.3 | 289.3 | 303 | 285.1 | 17,389 |
August 12, 2025 | 267.55 | 301.5 | 301.5 | 319.55 | 267.5 | 269,255 |
August 11, 2025 | 272.45 | 266.3 | 266.3 | 273.2 | 262.1 | 3,381 |
August 08, 2025 | 284.7 | 270.5 | 270.5 | 288 | 261.1 | 9,602 |
August 07, 2025 | 284.95 | 280.2 | 280.2 | 284.95 | 278.5 | 4,316 |
August 06, 2025 | 287.25 | 288.65 | 288.65 | 293.1 | 284.85 | 1,326 |
August 05, 2025 | 294.4 | 290.45 | 290.45 | 296.95 | 286.15 | 2,338 |
August 04, 2025 | 292 | 291.5 | 291.5 | 300.45 | 288.05 | 4,452 |
August 01, 2025 | 291.25 | 290.65 | 290.65 | 295 | 283.55 | 5,385 |
July 31, 2025 | 296.2 | 289.1 | 289.1 | 296.75 | 283.7 | 2,191 |
July 30, 2025 | 287.7 | 294.05 | 294.05 | 298 | 284.55 | 16,745 |
July 29, 2025 | 295 | 282.4 | 282.4 | 295 | 279.9 | 16,734 |
July 28, 2025 | 305 | 290.7 | 290.7 | 316.05 | 283.95 | 18,576 |
July 25, 2025 | 313.5 | 308.85 | 308.85 | 314 | 305 | 4,898 |
July 24, 2025 | 311 | 313.6 | 313.6 | 317.8 | 310.05 | 4,956 |
July 23, 2025 | 314.55 | 310.65 | 310.65 | 315.4 | 309.3 | 3,455 |