235.76
-2.28(-0.96%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 13, 2025 | 240 | 238.04 | 238.04 | 242.46 | 234.13 | 74,259 |
October 10, 2025 | 243 | 242.6 | 242.6 | 244.8 | 241.06 | 47,878 |
October 09, 2025 | 240.5 | 240.42 | 240.42 | 242.8 | 238.2 | 64,014 |
October 08, 2025 | 244.21 | 242.04 | 242.04 | 248.75 | 240.35 | 76,582 |
October 07, 2025 | 252.6 | 244.41 | 244.41 | 252.6 | 244 | 91,203 |
October 06, 2025 | 260.05 | 251.34 | 251.34 | 262.58 | 250.2 | 124,630 |
October 03, 2025 | 254.42 | 256.25 | 256.25 | 264.96 | 248 | 264,167 |
October 01, 2025 | 247.15 | 253.29 | 253.29 | 255.9 | 246.12 | 71,015 |
September 30, 2025 | 251 | 246.15 | 246.15 | 269.7 | 244.5 | 90,086 |
September 29, 2025 | 251.45 | 250.65 | 250.65 | 254.3 | 247.2 | 73,662 |
September 26, 2025 | 259.5 | 252.4 | 252.4 | 259.5 | 250.1 | 77,113 |
September 25, 2025 | 259.2 | 258.45 | 258.45 | 264.55 | 257.1 | 65,038 |
September 24, 2025 | 265 | 259.2 | 259.2 | 269 | 258.5 | 98,169 |
September 23, 2025 | 260 | 266.45 | 266.45 | 272 | 258.55 | 266,722 |
September 22, 2025 | 261 | 257.45 | 257.45 | 264.75 | 255.65 | 117,594 |
September 19, 2025 | 270.1 | 263.15 | 263.15 | 274.9 | 261 | 83,098 |
September 18, 2025 | 263.2 | 268.45 | 268.45 | 270 | 262.5 | 104,854 |
September 17, 2025 | 267 | 262.25 | 262.25 | 268.5 | 260.15 | 85,601 |
September 16, 2025 | 261.25 | 263.85 | 263.85 | 269.25 | 260.3 | 257,027 |
September 15, 2025 | 264.1 | 261.25 | 261.25 | 264.75 | 260.15 | 58,531 |
September 12, 2025 | 265 | 264.35 | 264.35 | 268 | 262.15 | 47,579 |
September 11, 2025 | 264.75 | 265.15 | 265.15 | 268.25 | 263 | 119,681 |
September 10, 2025 | 270.9 | 264.15 | 264.15 | 273 | 260.85 | 315,930 |
September 09, 2025 | 271 | 270 | 270 | 274.3 | 267 | 56,449 |
September 08, 2025 | 262.85 | 271 | 271 | 277.85 | 262.65 | 200,651 |
September 05, 2025 | 257.9 | 262.05 | 262.05 | 266 | 253.55 | 184,142 |
September 04, 2025 | 262.8 | 257.4 | 257.4 | 272.2 | 255.85 | 153,411 |
September 03, 2025 | 259 | 261.95 | 261.95 | 269 | 256.15 | 215,526 |
September 02, 2025 | 260 | 259.85 | 259.85 | 265.25 | 258.05 | 112,734 |
September 01, 2025 | 257.95 | 260.4 | 260.4 | 262.9 | 255.85 | 88,463 |
August 29, 2025 | 266.15 | 257.95 | 257.95 | 266.65 | 256.05 | 95,587 |
August 28, 2025 | 263 | 266.15 | 266.15 | 269.75 | 258.5 | 252,149 |
August 26, 2025 | 268.35 | 263.65 | 263.65 | 268.45 | 259.85 | 132,411 |
August 25, 2025 | 271.2 | 265.7 | 265.7 | 273.4 | 263.05 | 103,731 |
August 22, 2025 | 278.95 | 270.7 | 270.7 | 278.95 | 270 | 142,381 |
August 21, 2025 | 274.5 | 276.5 | 276.5 | 288.05 | 271.05 | 224,328 |
August 20, 2025 | 274.9 | 272.45 | 272.45 | 275.6 | 267.5 | 206,808 |
August 19, 2025 | 273.8 | 272.9 | 272.9 | 275 | 271.65 | 88,931 |
August 18, 2025 | 279 | 271.25 | 271.25 | 279 | 267.05 | 131,304 |
August 14, 2025 | 280 | 265.8 | 265.8 | 285 | 265 | 346,754 |
August 13, 2025 | 277 | 273.15 | 273.15 | 278.45 | 272.5 | 78,362 |
August 12, 2025 | 289 | 274.9 | 274.9 | 289 | 274 | 120,408 |
August 11, 2025 | 275.4 | 276.35 | 276.35 | 277.65 | 274 | 111,579 |
August 08, 2025 | 284.95 | 274.55 | 274.55 | 286.55 | 271.35 | 131,493 |
August 07, 2025 | 277.55 | 284.95 | 284.95 | 287.2 | 274.25 | 139,736 |
August 06, 2025 | 288 | 279.5 | 279.5 | 290.6 | 276.5 | 78,816 |
August 05, 2025 | 297 | 287.15 | 287.15 | 299.45 | 286.25 | 75,247 |
August 04, 2025 | 286.05 | 298 | 298 | 301.95 | 284.6 | 191,485 |
August 01, 2025 | 290 | 281.25 | 281.25 | 292.2 | 280.1 | 495,534 |
July 31, 2025 | 284.9 | 288.15 | 288.15 | 294.7 | 282.4 | 116,096 |
July 30, 2025 | 295 | 290.35 | 290.35 | 295.6 | 287.65 | 70,670 |
July 29, 2025 | 291.9 | 295 | 295 | 300.85 | 286 | 115,893 |
July 28, 2025 | 292.7 | 289 | 289 | 300.3 | 282.75 | 200,166 |
July 25, 2025 | 302 | 292.7 | 292.7 | 303.35 | 291.9 | 135,228 |
July 24, 2025 | 305.05 | 301.95 | 301.95 | 307.85 | 300.2 | 107,834 |
July 23, 2025 | 310 | 304.55 | 304.55 | 310 | 304 | 108,929 |
July 22, 2025 | 314.05 | 309.65 | 309.65 | 315 | 305.2 | 185,999 |
July 21, 2025 | 315.4 | 314.9 | 314.9 | 317.4 | 309.1 | 134,384 |
July 18, 2025 | 330 | 313.8 | 313.8 | 332.75 | 312.2 | 948,692 |
July 17, 2025 | 316 | 313.95 | 313.95 | 319.9 | 311.25 | 130,488 |