249.13
-1.4(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 249 | 249.13 | 249.13 | 251.69 | 245 | 11,821 |
| September 25, 2025 | 256.95 | 250.53 | 250.53 | 256.95 | 250 | 5,165 |
| September 24, 2025 | 278 | 253.29 | 253.29 | 278 | 251 | 93,584 |
| September 23, 2025 | 249.05 | 259.92 | 259.92 | 264.4 | 245.11 | 24,152 |
| September 22, 2025 | 245 | 247.32 | 247.32 | 251 | 245 | 3,849 |
| September 19, 2025 | 248.02 | 246.01 | 246.01 | 249.19 | 246 | 2,388 |
| September 18, 2025 | 249.5 | 245.99 | 245.99 | 249.5 | 245 | 2,839 |
| September 17, 2025 | 249 | 248.89 | 248.89 | 252.98 | 248 | 5,991 |
| September 16, 2025 | 242.21 | 249.74 | 249.74 | 254 | 242.21 | 8,916 |
| September 15, 2025 | 248.9 | 240.22 | 240.22 | 248.9 | 238.91 | 3,320 |
| September 12, 2025 | 240.68 | 243.03 | 243.03 | 243.89 | 240.68 | 3,409 |
| September 11, 2025 | 238.76 | 240.85 | 240.85 | 243.23 | 238.76 | 2,165 |
| September 10, 2025 | 242.11 | 240.59 | 240.59 | 243.15 | 238.01 | 4,107 |
| September 09, 2025 | 240.96 | 240.49 | 240.49 | 242.35 | 237.2 | 4,104 |
| September 08, 2025 | 246 | 241.81 | 241.81 | 246 | 240 | 6,504 |
| September 05, 2025 | 243.45 | 242.47 | 242.47 | 247 | 240.12 | 3,383 |
| September 04, 2025 | 249.5 | 241.75 | 241.75 | 249.5 | 241.21 | 3,206 |
| September 03, 2025 | 243 | 242.64 | 242.64 | 247.34 | 241.58 | 4,783 |
| September 02, 2025 | 246.55 | 244.91 | 244.91 | 246.55 | 243.6 | 3,299 |
| September 01, 2025 | 243.64 | 244.18 | 244.18 | 247.01 | 243.53 | 4,808 |
| August 29, 2025 | 245.74 | 242.17 | 242.17 | 245.74 | 241 | 3,289 |
| August 28, 2025 | 245.55 | 239.65 | 239.65 | 245.55 | 239.1 | 4,092 |
| August 26, 2025 | 249.89 | 243.31 | 243.31 | 249.89 | 238.1 | 4,432 |
| August 25, 2025 | 249.31 | 245.25 | 245.25 | 250.08 | 245.1 | 5,347 |
| August 22, 2025 | 255 | 247.06 | 247.06 | 255 | 244.35 | 2,592 |
| August 21, 2025 | 249.24 | 247.03 | 247.03 | 249.72 | 245.22 | 3,960 |
| August 20, 2025 | 247.7 | 245.35 | 245.35 | 248.99 | 245 | 10,578 |
| August 19, 2025 | 258 | 247.92 | 247.92 | 258 | 245.5 | 6,987 |
| August 18, 2025 | 247.23 | 246.88 | 246.88 | 250 | 245 | 4,032 |
| August 14, 2025 | 244.14 | 244.87 | 244.87 | 250 | 243.25 | 5,110 |
| August 13, 2025 | 248.43 | 247.51 | 247.51 | 249.16 | 239.51 | 11,252 |
| August 12, 2025 | 250.02 | 247.93 | 247.93 | 252.49 | 246.05 | 5,599 |
| August 11, 2025 | 254.5 | 246.34 | 246.34 | 254.5 | 244.56 | 8,075 |
| August 08, 2025 | 252.29 | 251.58 | 251.58 | 255.89 | 246.6 | 10,085 |
| August 07, 2025 | 252 | 246.05 | 246.05 | 252 | 241.05 | 12,383 |
| August 06, 2025 | 260.67 | 249.11 | 249.11 | 260.67 | 247 | 31,346 |
| August 05, 2025 | 269 | 260.67 | 260.67 | 280 | 259 | 71,019 |
| August 04, 2025 | 274.17 | 268.22 | 268.22 | 285 | 265.2 | 139,298 |
| August 01, 2025 | 242 | 258.52 | 258.52 | 270 | 242 | 51,794 |
| July 31, 2025 | 239.98 | 241.88 | 241.88 | 241.99 | 235.79 | 3,056 |
| July 30, 2025 | 242.53 | 238.38 | 238.38 | 243.56 | 236.52 | 3,607 |
| July 29, 2025 | 237.51 | 241.21 | 241.21 | 242.99 | 235.52 | 3,235 |
| July 28, 2025 | 249 | 235.55 | 235.55 | 249 | 231.58 | 8,428 |
| July 25, 2025 | 241.02 | 239.17 | 239.17 | 241.98 | 239 | 1,739 |
| July 24, 2025 | 242.42 | 240.97 | 240.97 | 242.42 | 240.25 | 2,077 |
| July 23, 2025 | 243.07 | 242.33 | 242.33 | 246.2 | 241.58 | 5,068 |
| July 22, 2025 | 246.5 | 243.08 | 243.08 | 248.45 | 236.52 | 5,350 |
| July 21, 2025 | 254.96 | 246.5 | 246.5 | 254.96 | 243 | 3,195 |
| July 18, 2025 | 247.12 | 247.66 | 247.66 | 248.35 | 244.58 | 2,554 |
| July 17, 2025 | 246.36 | 244.58 | 244.58 | 251 | 240.11 | 5,001 |
| July 16, 2025 | 246 | 246.52 | 246.52 | 248.79 | 243 | 4,956 |
| July 15, 2025 | 246.35 | 245.99 | 245.99 | 249 | 245 | 4,547 |
| July 14, 2025 | 243.01 | 246.57 | 246.57 | 249.24 | 243.01 | 4,024 |
| July 11, 2025 | 249.2 | 246.87 | 246.87 | 251.8 | 243.6 | 5,639 |
| July 10, 2025 | 246.1 | 249.2 | 249.2 | 250.8 | 246.1 | 2,453 |
| July 09, 2025 | 251 | 246.85 | 246.85 | 251 | 246.1 | 3,376 |
| July 08, 2025 | 251.41 | 248.24 | 248.24 | 251.43 | 246.1 | 1,787 |
| July 07, 2025 | 252.4 | 246.82 | 246.82 | 252.4 | 246.1 | 4,849 |
| July 04, 2025 | 250.26 | 251.27 | 251.27 | 261.4 | 240.25 | 25,736 |
| July 03, 2025 | 240.58 | 253.47 | 253.47 | 257.85 | 237.02 | 56,512 |