252.20
+4.35(+1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 250.5 | 252.2 | 252.2 | 257 | 246.3 | 26,670 |
| October 23, 2025 | 249.1 | 247.85 | 247.85 | 250 | 247 | 11,229 |
| October 21, 2025 | 249.1 | 248.55 | 248.55 | 249.1 | 247.55 | 5,108 |
| October 20, 2025 | 249 | 248.55 | 248.55 | 249.45 | 244 | 14,135 |
| October 17, 2025 | 248.15 | 246.15 | 246.15 | 250.65 | 245 | 14,878 |
| October 16, 2025 | 244.6 | 247.05 | 247.05 | 252 | 244.6 | 17,672 |
| October 15, 2025 | 246 | 245.2 | 245.2 | 248.5 | 243.85 | 17,185 |
| October 14, 2025 | 253.8 | 244.9 | 244.9 | 253.8 | 244.45 | 22,239 |
| October 13, 2025 | 247.25 | 250.3 | 250.3 | 251.45 | 245.75 | 15,710 |
| October 10, 2025 | 246.1 | 247.25 | 247.25 | 256.7 | 245.2 | 58,715 |
| October 09, 2025 | 260.3 | 246.05 | 246.05 | 264.2 | 244 | 43,132 |
| October 08, 2025 | 253.65 | 256.5 | 256.5 | 260.65 | 253.65 | 21,522 |
| October 07, 2025 | 262.6 | 253.95 | 253.95 | 264.5 | 252.3 | 37,306 |
| October 06, 2025 | 267 | 260.9 | 260.9 | 268.25 | 258.25 | 19,632 |
| October 03, 2025 | 259 | 268.25 | 268.25 | 279.55 | 257.8 | 30,026 |
| October 01, 2025 | 258 | 257.95 | 257.95 | 262.2 | 254 | 25,787 |
| September 30, 2025 | 257.8 | 256.17 | 256.17 | 262 | 254 | 14,539 |
| September 29, 2025 | 266.5 | 258.24 | 258.24 | 266.51 | 254.65 | 66,202 |
| September 26, 2025 | 268.8 | 263.8 | 263.8 | 274.24 | 261.1 | 45,071 |
| September 25, 2025 | 274.28 | 265.17 | 265.17 | 275.98 | 263.5 | 114,439 |
| September 24, 2025 | 283.98 | 274.28 | 274.28 | 285.89 | 273.21 | 28,484 |
| September 23, 2025 | 287.55 | 281.73 | 281.73 | 292.78 | 280.63 | 112,181 |
| September 22, 2025 | 287.5 | 288.43 | 288.43 | 295.8 | 285.14 | 70,577 |
| September 19, 2025 | 286.47 | 288.21 | 288.21 | 291.99 | 283.82 | 101,469 |
| September 18, 2025 | 291.9 | 288.6 | 288.6 | 292.81 | 280 | 241,794 |
| September 17, 2025 | 260.75 | 290.1 | 290.1 | 293.9 | 260.75 | 641,935 |
| September 16, 2025 | 236.6 | 260.54 | 260.54 | 269.8 | 231 | 469,129 |
| September 15, 2025 | 239.8 | 233.2 | 233.2 | 239.8 | 231.03 | 17,025 |
| September 12, 2025 | 233.54 | 233.84 | 233.84 | 237.35 | 228.1 | 47,162 |
| September 11, 2025 | 236 | 232.38 | 232.38 | 239.99 | 228.1 | 38,542 |
| September 10, 2025 | 240.5 | 232.56 | 232.56 | 243.39 | 228.62 | 45,807 |
| September 09, 2025 | 240 | 242.42 | 242.42 | 245.03 | 239.43 | 7,627 |
| September 08, 2025 | 241 | 242.14 | 242.14 | 244.9 | 235 | 16,113 |
| September 05, 2025 | 238.43 | 238.35 | 238.35 | 242.58 | 237.8 | 10,029 |
| September 04, 2025 | 251.99 | 236.75 | 236.75 | 251.99 | 235 | 36,614 |
| September 03, 2025 | 235.9 | 237.58 | 237.58 | 239.49 | 234.1 | 10,526 |
| September 02, 2025 | 240.1 | 232.49 | 232.49 | 241.44 | 229.9 | 39,184 |
| September 01, 2025 | 238.1 | 241.8 | 241.8 | 243.9 | 238 | 7,572 |
| August 29, 2025 | 233.5 | 240.8 | 240.8 | 254.1 | 227.05 | 51,185 |
| August 28, 2025 | 233.5 | 229.9 | 229.9 | 236.6 | 229 | 8,732 |
| August 26, 2025 | 239.35 | 233.5 | 233.5 | 239.95 | 232.5 | 16,007 |
| August 25, 2025 | 243.85 | 239.6 | 239.6 | 243.85 | 239 | 5,687 |
| August 22, 2025 | 241.35 | 238.95 | 238.95 | 243 | 238.95 | 15,799 |
| August 21, 2025 | 246 | 240.9 | 240.9 | 247.75 | 239.1 | 34,295 |
| August 20, 2025 | 246.9 | 245.5 | 245.5 | 249.9 | 243.1 | 23,899 |
| August 19, 2025 | 247.8 | 246.9 | 246.9 | 249.8 | 246 | 11,858 |
| August 18, 2025 | 251.35 | 246.1 | 246.1 | 254.5 | 245 | 32,501 |
| August 14, 2025 | 250 | 249.1 | 249.1 | 257 | 248.3 | 10,342 |
| August 13, 2025 | 260.15 | 249.55 | 249.55 | 260.15 | 247.6 | 77,098 |
| August 12, 2025 | 264.4 | 259.65 | 259.65 | 267.9 | 251.7 | 24,373 |
| August 11, 2025 | 265.15 | 263.55 | 263.55 | 269.6 | 258 | 25,665 |
| August 08, 2025 | 265.4 | 263.2 | 263.2 | 267.65 | 261.85 | 9,345 |
| August 07, 2025 | 261.2 | 260.25 | 260.25 | 264.2 | 258.5 | 11,987 |
| August 06, 2025 | 268.2 | 264.8 | 264.8 | 268.85 | 263.8 | 4,414 |
| August 05, 2025 | 267.15 | 270 | 270 | 274.8 | 266 | 8,246 |
| August 04, 2025 | 269.2 | 266.7 | 266.7 | 269.35 | 265 | 6,198 |
| August 01, 2025 | 272.25 | 267.05 | 267.05 | 281.1 | 264.65 | 41,592 |
| July 31, 2025 | 281 | 274.25 | 274.25 | 281.2 | 271.4 | 26,855 |
| July 30, 2025 | 282.35 | 282.05 | 282.05 | 286.7 | 276.3 | 9,223 |
| July 29, 2025 | 274.4 | 282 | 282 | 287.95 | 272.55 | 18,780 |