247.38
+2.26(+0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 245.5 | 247.38 | 247.38 | 247.99 | 244.18 | 287,729 |
| September 29, 2025 | 247.89 | 245.12 | 245.12 | 247.89 | 243.5 | 1.68M |
| September 26, 2025 | 245 | 246.58 | 246.58 | 248.38 | 241.42 | 428,428 |
| September 25, 2025 | 246.5 | 245.24 | 245.24 | 249.49 | 244.5 | 394,771 |
| September 24, 2025 | 247.8 | 245.28 | 245.28 | 248.8 | 243.56 | 794,634 |
| September 23, 2025 | 253.2 | 246.21 | 246.21 | 253.47 | 245.1 | 873,562 |
| September 22, 2025 | 252.05 | 253 | 253 | 254.95 | 249.42 | 714,329 |
| September 19, 2025 | 253.9 | 251.85 | 251.85 | 256.89 | 251 | 2.58M |
| September 18, 2025 | 250 | 253.25 | 253.25 | 254 | 249.07 | 929,107 |
| September 17, 2025 | 247.5 | 249.49 | 249.49 | 250.88 | 246.32 | 702,461 |
| September 16, 2025 | 247.7 | 245.07 | 245.07 | 249.39 | 243.66 | 359,933 |
| September 15, 2025 | 248.9 | 246.15 | 246.15 | 251 | 244.75 | 740,646 |
| September 12, 2025 | 246.25 | 247.54 | 247.54 | 250 | 245.74 | 1.38M |
| September 11, 2025 | 244.7 | 246.61 | 246.61 | 249.13 | 243.01 | 344,541 |
| September 10, 2025 | 247.08 | 244.3 | 244.3 | 250.88 | 243.01 | 347,522 |
| September 09, 2025 | 244.9 | 248.67 | 248.67 | 251.75 | 244.19 | 876,394 |
| September 08, 2025 | 242.85 | 243.31 | 243.31 | 249.43 | 239.51 | 420,094 |
| September 05, 2025 | 243.6 | 242.88 | 242.88 | 245.35 | 240.92 | 176,574 |
| September 04, 2025 | 245 | 243.24 | 243.24 | 249 | 241.25 | 351,302 |
| September 03, 2025 | 242.15 | 244.57 | 244.57 | 246.5 | 241.99 | 581,002 |
| September 02, 2025 | 241.6 | 241.99 | 241.99 | 244.95 | 240 | 159,920 |
| September 01, 2025 | 238.07 | 241.63 | 241.63 | 243.4 | 238.07 | 244,147 |
| August 29, 2025 | 238.05 | 239.99 | 239.99 | 243.39 | 238.05 | 1.22M |
| August 28, 2025 | 234.06 | 238.04 | 238.04 | 239.5 | 232.86 | 219,353 |
| August 26, 2025 | 235 | 234.07 | 234.07 | 236.7 | 233.06 | 882,176 |
| August 25, 2025 | 233.8 | 234.54 | 234.54 | 235.27 | 231.15 | 357,608 |
| August 22, 2025 | 239 | 232.62 | 232.62 | 239.17 | 231.9 | 782,969 |
| August 21, 2025 | 245.55 | 238.13 | 238.13 | 246.9 | 236.31 | 587,466 |
| August 20, 2025 | 243.05 | 244.21 | 244.21 | 245.1 | 240.28 | 1.54M |
| August 19, 2025 | 238.1 | 242.87 | 242.87 | 243.95 | 235.49 | 255,418 |
| August 18, 2025 | 237.5 | 236.86 | 236.86 | 238.65 | 236.04 | 1.24M |
| August 14, 2025 | 238.4 | 235.45 | 235.45 | 239.18 | 235 | 101,784 |
| August 13, 2025 | 238.44 | 236.48 | 236.48 | 239.61 | 235.83 | 151,116 |
| August 12, 2025 | 235 | 238.36 | 238.36 | 239.59 | 233.77 | 665,115 |
| August 11, 2025 | 233.33 | 235.02 | 235.02 | 235.6 | 230.71 | 267,112 |
| August 08, 2025 | 233.4 | 232.89 | 232.89 | 234.49 | 232.15 | 111,867 |
| August 07, 2025 | 235.49 | 233.37 | 233.37 | 237.6 | 231.91 | 236,108 |
| August 06, 2025 | 243.4 | 234.9 | 234.9 | 243.6 | 234.13 | 419,639 |
| August 05, 2025 | 245 | 242.17 | 242.17 | 245 | 240.88 | 267,901 |
| August 04, 2025 | 250 | 243.97 | 243.97 | 250.59 | 242 | 379,776 |
| August 01, 2025 | 244.3 | 250.05 | 250.05 | 251.01 | 243 | 459,005 |
| July 31, 2025 | 243.6 | 244.9 | 244.9 | 246.15 | 240.85 | 166,303 |
| July 30, 2025 | 242 | 245.6 | 245.6 | 246.55 | 242 | 194,696 |
| July 29, 2025 | 240.7 | 242 | 242 | 243 | 240.65 | 96,662 |
| July 28, 2025 | 246.2 | 240.7 | 240.7 | 246.2 | 240 | 104,581 |
| July 25, 2025 | 249.45 | 244.95 | 244.95 | 249.45 | 244.05 | 82,121 |
| July 24, 2025 | 247.05 | 249.45 | 249.45 | 250.05 | 247.05 | 277,037 |
| July 23, 2025 | 245.8 | 247.05 | 247.05 | 248.4 | 245.15 | 205,332 |
| July 22, 2025 | 247.65 | 246.35 | 246.35 | 248.45 | 245.75 | 84,581 |
| July 21, 2025 | 248.6 | 247.65 | 247.65 | 249.3 | 246.55 | 75,288 |
| July 18, 2025 | 249.35 | 248.1 | 248.1 | 250.05 | 247 | 97,195 |
| July 17, 2025 | 247.35 | 249.75 | 249.75 | 250.05 | 247.35 | 173,630 |
| July 16, 2025 | 250.4 | 247.25 | 247.25 | 250.8 | 246 | 153,900 |
| July 15, 2025 | 245.95 | 249.8 | 249.8 | 250.05 | 245.95 | 174,096 |
| July 14, 2025 | 247.5 | 245.95 | 245.95 | 247.5 | 244.5 | 103,074 |
| July 11, 2025 | 248.3 | 246.25 | 246.25 | 249.65 | 245.7 | 105,390 |
| July 10, 2025 | 250 | 249.1 | 249.1 | 251.5 | 248.05 | 84,566 |
| July 09, 2025 | 252 | 250.35 | 250.35 | 252.05 | 249.65 | 278,201 |
| July 08, 2025 | 249.8 | 249.95 | 249.95 | 253.95 | 248.45 | 260,787 |
| July 07, 2025 | 249.3 | 249.75 | 249.75 | 251 | 248.4 | 123,207 |