242.55
-6.05(-2.43%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 243 | 242.55 | 242.55 | 255.55 | 238.1 | 8,246 |
September 25, 2025 | 234.2 | 248.6 | 248.6 | 254.9 | 234.2 | 13,079 |
September 24, 2025 | 238.45 | 235.05 | 235.05 | 239.95 | 234.05 | 3,707 |
September 23, 2025 | 246.45 | 238.4 | 238.4 | 246.45 | 235 | 7,056 |
September 22, 2025 | 242.85 | 239.65 | 239.65 | 251.2 | 237.3 | 3,468 |
September 19, 2025 | 249 | 246.75 | 246.75 | 255.8 | 246.05 | 1,726 |
September 18, 2025 | 254.95 | 252.9 | 251.9 | 258.85 | 247.05 | 2,754 |
September 17, 2025 | 250.1 | 249.65 | 248.66 | 257 | 247.5 | 3,291 |
September 16, 2025 | 260.9 | 250.1 | 249.11 | 260.9 | 249.5 | 2,477 |
September 15, 2025 | 246.35 | 254.6 | 253.59 | 255.75 | 246.35 | 2,648 |
September 12, 2025 | 251.25 | 250.15 | 249.16 | 257.45 | 248.75 | 2,118 |
September 11, 2025 | 250.55 | 253.6 | 253.6 | 254.8 | 248 | 2,281 |
September 10, 2025 | 248.15 | 248.6 | 248.6 | 259.65 | 248.15 | 2,238 |
September 09, 2025 | 262.7 | 248.15 | 248.15 | 262.7 | 247.6 | 2,601 |
September 08, 2025 | 259.85 | 250.55 | 250.55 | 259.85 | 249.55 | 1,098 |
September 05, 2025 | 252 | 250.15 | 250.15 | 258.45 | 244.05 | 4,897 |
September 04, 2025 | 262.8 | 252.85 | 252.85 | 262.8 | 252.2 | 1,680 |
September 03, 2025 | 265.65 | 260.45 | 260.45 | 268.8 | 258.05 | 1,652 |
September 02, 2025 | 261.05 | 262.7 | 262.7 | 269.6 | 260.8 | 1,936 |
September 01, 2025 | 257 | 259.65 | 259.65 | 263.1 | 252.05 | 2,073 |
August 29, 2025 | 243 | 254.35 | 254.35 | 259 | 243 | 1,443 |
August 28, 2025 | 250 | 250.4 | 250.4 | 256.85 | 248.25 | 1,960 |
August 26, 2025 | 254.5 | 258.75 | 258.75 | 265 | 254.5 | 1,322 |
August 25, 2025 | 268 | 259.7 | 259.7 | 268 | 257.4 | 1,861 |
August 22, 2025 | 266 | 259.6 | 259.6 | 266 | 254.5 | 1,261 |
August 21, 2025 | 270.85 | 256.5 | 256.5 | 270.85 | 255.25 | 2,847 |
August 20, 2025 | 272.75 | 258.85 | 258.85 | 272.75 | 252.25 | 2,918 |
August 19, 2025 | 268.8 | 259.75 | 259.75 | 268.8 | 259.4 | 1,747 |
August 18, 2025 | 265 | 258.95 | 258.95 | 272.95 | 257 | 4,812 |
August 14, 2025 | 258.95 | 261.7 | 261.7 | 264.8 | 247.05 | 6,372 |
August 13, 2025 | 263 | 256.4 | 256.4 | 263 | 250.55 | 4,160 |
August 12, 2025 | 249 | 255 | 255 | 259.55 | 246.1 | 5,412 |
August 11, 2025 | 257.3 | 252.75 | 252.75 | 259 | 250.05 | 4,054 |
August 08, 2025 | 260.2 | 256 | 256 | 260.2 | 255 | 539 |
August 07, 2025 | 261.5 | 257.25 | 257.25 | 261.5 | 252.25 | 3,272 |
August 06, 2025 | 258.6 | 261.2 | 261.2 | 265.55 | 255.3 | 1,726 |
August 05, 2025 | 262 | 263.85 | 263.85 | 274.7 | 256.35 | 8,197 |
August 04, 2025 | 253.7 | 260.95 | 260.95 | 279.35 | 253.7 | 10,875 |
August 01, 2025 | 260 | 255.6 | 255.6 | 267.8 | 254.1 | 1,238 |
July 31, 2025 | 246 | 256.2 | 256.2 | 268 | 246 | 3,945 |
July 30, 2025 | 261.3 | 258.3 | 258.3 | 261.3 | 254.55 | 955 |
July 29, 2025 | 256.05 | 260 | 260 | 264 | 250.65 | 1,000 |
July 28, 2025 | 257.15 | 255.4 | 255.4 | 257.15 | 249.75 | 1,242 |
July 25, 2025 | 265.05 | 257.15 | 257.15 | 265.05 | 256.5 | 1,010 |
July 24, 2025 | 262.75 | 263.75 | 263.75 | 269.5 | 259 | 1,120 |
July 23, 2025 | 268.9 | 262.75 | 262.75 | 268.9 | 261.5 | 1,124 |
July 22, 2025 | 267.25 | 268.9 | 268.9 | 280 | 267.25 | 1,099 |
July 21, 2025 | 287 | 275.6 | 275.6 | 287 | 275.2 | 4,982 |
July 18, 2025 | 279 | 289.05 | 289.05 | 290 | 279 | 2,101 |
July 17, 2025 | 270.45 | 279 | 279 | 279.95 | 265.1 | 1,977 |
July 16, 2025 | 276.85 | 270.45 | 270.45 | 276.85 | 265.6 | 3,178 |
July 15, 2025 | 264.55 | 271 | 271 | 272.1 | 256.6 | 2,588 |
July 14, 2025 | 274 | 264.55 | 264.55 | 274 | 254 | 2,857 |
July 11, 2025 | 267 | 264.75 | 264.75 | 269.05 | 261.25 | 1,518 |
July 10, 2025 | 263 | 267.75 | 267.75 | 269.85 | 260.1 | 1,004 |
July 09, 2025 | 263 | 265.7 | 265.7 | 271 | 263 | 1,550 |
July 08, 2025 | 270.3 | 266.95 | 266.95 | 270.3 | 262.1 | 1,052 |
July 07, 2025 | 272 | 270.3 | 270.3 | 274.85 | 267 | 1,983 |
July 04, 2025 | 270.05 | 267.65 | 267.65 | 274 | 266.05 | 1,037 |
July 03, 2025 | 270 | 268.55 | 268.55 | 270 | 262.55 | 755 |