266.01
-11.67(-4.20%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 275.01 | 266.01 | 266.01 | 282 | 263.25 | 5,570 |
October 16, 2025 | 279.86 | 277.68 | 277.68 | 279.86 | 273.12 | 3,724 |
October 15, 2025 | 273.99 | 276.39 | 276.39 | 282 | 273.99 | 5,278 |
October 14, 2025 | 309.2 | 272.49 | 272.49 | 309.2 | 268.5 | 21,216 |
October 13, 2025 | 321.69 | 299.66 | 299.66 | 321.69 | 297.5 | 9,910 |
October 10, 2025 | 322 | 321.69 | 321.69 | 326.79 | 298.04 | 35,654 |
October 09, 2025 | 324 | 325.54 | 325.54 | 352.9 | 319 | 247,632 |
October 08, 2025 | 254 | 297.99 | 297.99 | 297.99 | 253.25 | 12,630 |
October 07, 2025 | 254 | 248.33 | 248.33 | 254 | 236.35 | 11,193 |
October 06, 2025 | 260.95 | 247.71 | 247.71 | 260.95 | 246.5 | 1,640 |
October 03, 2025 | 254.08 | 250.43 | 250.43 | 258 | 248 | 1,580 |
October 01, 2025 | 245.01 | 249.09 | 249.09 | 255 | 241.85 | 1,789 |
September 30, 2025 | 244 | 242 | 242 | 249.4 | 241.25 | 1,731 |
September 29, 2025 | 251.7 | 241.1 | 241.1 | 251.7 | 237 | 2,066 |
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 |