235.25
-7.63(-3.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 242.13 | 235.25 | 235.25 | 242.81 | 233.75 | 5,040 |
| September 25, 2025 | 242 | 242.88 | 242.88 | 246.19 | 241 | 6,855 |
| September 24, 2025 | 246.15 | 244.06 | 244.06 | 248.38 | 241 | 12,576 |
| September 23, 2025 | 250.59 | 247.01 | 247.01 | 250.59 | 243.29 | 8,351 |
| September 22, 2025 | 242 | 247.85 | 247.85 | 256.8 | 241.75 | 26,876 |
| September 19, 2025 | 246.1 | 241.22 | 241.22 | 246.89 | 240 | 4,954 |
| September 18, 2025 | 241.36 | 245.15 | 245.15 | 249 | 241.35 | 4,962 |
| September 17, 2025 | 243.8 | 241.62 | 241.62 | 244.3 | 241 | 2,690 |
| September 16, 2025 | 239.5 | 242.89 | 242.89 | 244.7 | 239.5 | 6,702 |
| September 15, 2025 | 240 | 237.48 | 237.48 | 242.89 | 237.1 | 8,746 |
| September 12, 2025 | 242.36 | 239.81 | 239.81 | 244.9 | 238.25 | 6,001 |
| September 11, 2025 | 242.5 | 241.7 | 241.7 | 244.89 | 241.3 | 6,342 |
| September 10, 2025 | 239.7 | 241.59 | 241.59 | 244 | 239.25 | 3,857 |
| September 09, 2025 | 240.5 | 238.29 | 238.29 | 241.04 | 237.5 | 4,200 |
| September 08, 2025 | 241.53 | 238.14 | 238.14 | 243.05 | 236.1 | 6,737 |
| September 05, 2025 | 240 | 241.53 | 241.53 | 244.78 | 240 | 4,541 |
| September 04, 2025 | 243.7 | 242.8 | 242.8 | 245.01 | 240.01 | 7,272 |
| September 03, 2025 | 239 | 241.55 | 241.55 | 245 | 237.5 | 10,086 |
| September 02, 2025 | 241.7 | 239.88 | 239.88 | 242.37 | 237.73 | 5,699 |
| September 01, 2025 | 237.55 | 240.75 | 240.75 | 244.9 | 237 | 7,653 |
| August 29, 2025 | 237.14 | 238.75 | 238.75 | 245.99 | 237.1 | 9,518 |
| August 28, 2025 | 240 | 237.14 | 237.14 | 245.7 | 233.75 | 10,497 |
| August 26, 2025 | 242.44 | 239.55 | 239.55 | 244.48 | 238 | 7,814 |
| August 25, 2025 | 244 | 242.44 | 242.44 | 246.88 | 241 | 6,280 |
| August 22, 2025 | 245.9 | 243.01 | 243.01 | 246.9 | 241.9 | 4,697 |
| August 21, 2025 | 247.77 | 246.03 | 246.03 | 250.89 | 244.16 | 9,115 |
| August 20, 2025 | 247 | 246.8 | 246.8 | 251.59 | 245.1 | 15,510 |
| August 19, 2025 | 245.62 | 246.25 | 246.25 | 252 | 243.16 | 22,556 |
| August 18, 2025 | 245.27 | 243.33 | 243.33 | 260.25 | 242.05 | 20,423 |
| August 14, 2025 | 244.1 | 247.08 | 247.08 | 252.8 | 242.05 | 6,996 |
| August 13, 2025 | 247.22 | 244.83 | 244.83 | 250.99 | 243.35 | 7,688 |
| August 12, 2025 | 250.04 | 249.33 | 249.33 | 257.1 | 245.1 | 12,025 |
| August 11, 2025 | 240.1 | 248.1 | 248.1 | 271.1 | 237.06 | 19,022 |
| August 08, 2025 | 237.54 | 239.82 | 239.82 | 242 | 235.71 | 11,424 |
| August 07, 2025 | 238.96 | 236.81 | 236.81 | 239.15 | 234.75 | 13,143 |
| August 06, 2025 | 241.34 | 237.48 | 237.48 | 245.84 | 235.75 | 11,729 |
| August 05, 2025 | 242.26 | 240.42 | 240.42 | 245.2 | 239.25 | 7,988 |
| August 04, 2025 | 245.91 | 243.79 | 243.79 | 248.65 | 243 | 11,733 |
| August 01, 2025 | 248.01 | 245.91 | 245.91 | 252.43 | 245 | 11,978 |
| July 31, 2025 | 246 | 247.65 | 247.65 | 252 | 244 | 19,834 |
| July 30, 2025 | 247.3 | 247.75 | 247.75 | 250.45 | 245.25 | 11,977 |
| July 29, 2025 | 246.75 | 246.35 | 246.35 | 248.25 | 245.25 | 11,259 |
| July 28, 2025 | 263.5 | 247 | 247 | 268.2 | 245.5 | 21,633 |
| July 25, 2025 | 261.2 | 261 | 261 | 265.8 | 259.65 | 17,166 |
| July 24, 2025 | 262.75 | 261.2 | 261.2 | 264.2 | 260.25 | 10,583 |
| July 23, 2025 | 259.25 | 263.05 | 263.05 | 266.3 | 259.25 | 23,556 |
| July 22, 2025 | 263.45 | 260.45 | 260.45 | 266.85 | 258.3 | 14,621 |
| July 21, 2025 | 262.7 | 265.75 | 265.75 | 268.75 | 260.1 | 20,660 |
| July 18, 2025 | 263.8 | 261.55 | 261.55 | 266.7 | 258.1 | 16,738 |
| July 17, 2025 | 267.1 | 262.65 | 262.65 | 267.1 | 262.1 | 20,892 |
| July 16, 2025 | 252.25 | 266.5 | 266.5 | 267.8 | 250.9 | 33,998 |
| July 15, 2025 | 251 | 252.1 | 252.1 | 254.9 | 250 | 12,852 |
| July 14, 2025 | 251.2 | 251 | 251 | 257.5 | 250 | 11,019 |
| July 11, 2025 | 252.15 | 251.05 | 251.05 | 256.5 | 250.2 | 16,881 |
| July 10, 2025 | 254.85 | 251.1 | 251.1 | 257.85 | 250.1 | 16,649 |
| July 09, 2025 | 258.5 | 254.75 | 254.75 | 260 | 252.25 | 16,939 |
| July 08, 2025 | 260 | 256.25 | 256.25 | 261 | 255.55 | 11,565 |
| July 07, 2025 | 254.6 | 260.65 | 260.65 | 263 | 252 | 33,690 |
| July 04, 2025 | 253 | 253 | 253 | 255.95 | 252 | 8,447 |
| July 03, 2025 | 253 | 253.05 | 253.05 | 255.8 | 252 | 3,358 |