233.85
-4.35(-1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 236.2 | 238.2 | 238.2 | 241.39 | 235.5 | 53,813 | 
| October 29, 2025 | 230.21 | 238.33 | 238.33 | 240 | 228.41 | 63,639 | 
| October 28, 2025 | 232.15 | 229.28 | 229.28 | 232.78 | 228.1 | 23,063 | 
| October 27, 2025 | 231.5 | 231.39 | 231.39 | 233.46 | 229.5 | 36,771 | 
| October 24, 2025 | 231 | 233.34 | 233.34 | 235 | 227.17 | 53,272 | 
| October 23, 2025 | 229.9 | 231.51 | 231.51 | 233.75 | 229.9 | 54,476 | 
| October 21, 2025 | 231.19 | 228.69 | 228.69 | 231.19 | 226.05 | 17,639 | 
| October 20, 2025 | 228.8 | 229.82 | 229.82 | 232.1 | 225.91 | 58,782 | 
| October 17, 2025 | 227.02 | 227.57 | 227.57 | 230.1 | 226 | 38,443 | 
| October 16, 2025 | 228.5 | 228.89 | 228.89 | 231.3 | 227.01 | 41,100 | 
| October 15, 2025 | 231.9 | 227.56 | 227.56 | 231.9 | 227 | 48,480 | 
| October 14, 2025 | 233.01 | 230.9 | 230.9 | 234.78 | 228.4 | 49,429 | 
| October 13, 2025 | 237.8 | 234.28 | 234.28 | 237.8 | 232.35 | 28,640 | 
| October 10, 2025 | 232.15 | 238.6 | 238.6 | 239.76 | 231.15 | 52,181 | 
| October 09, 2025 | 232 | 231.15 | 231.15 | 233.21 | 228.6 | 41,783 | 
| October 08, 2025 | 235 | 232.78 | 232.78 | 237.9 | 231.84 | 44,803 | 
| October 07, 2025 | 239.9 | 235.7 | 235.7 | 240.3 | 235 | 35,833 | 
| October 06, 2025 | 240.8 | 239.03 | 239.03 | 245 | 235.22 | 52,522 | 
| October 03, 2025 | 231.05 | 238.91 | 238.91 | 240 | 231 | 58,318 | 
| October 01, 2025 | 226.9 | 232.53 | 232.53 | 234 | 226.8 | 61,750 | 
| September 30, 2025 | 235.5 | 229.02 | 229.02 | 235.5 | 226.3 | 77,736 | 
| September 29, 2025 | 237.2 | 232.98 | 232.98 | 237.5 | 231.22 | 30,594 | 
| September 26, 2025 | 238.2 | 234.61 | 234.61 | 238.2 | 232.26 | 62,416 | 
| September 25, 2025 | 241.3 | 238.43 | 238.43 | 241.3 | 238 | 29,488 | 
| September 24, 2025 | 241.36 | 240.38 | 240.38 | 242.6 | 239.21 | 36,819 | 
| September 23, 2025 | 239.65 | 241.36 | 241.36 | 242 | 237.6 | 53,662 | 
| September 22, 2025 | 238.72 | 238.69 | 238.69 | 241.88 | 236.6 | 86,689 | 
| September 19, 2025 | 246 | 241.19 | 241.19 | 247.89 | 238.65 | 120,283 | 
| September 18, 2025 | 247.5 | 246.99 | 246.99 | 249.94 | 246 | 66,553 | 
| September 17, 2025 | 248.4 | 247.88 | 247.88 | 250 | 246.8 | 73,291 | 
| September 16, 2025 | 250 | 247.98 | 247.98 | 253.1 | 246.6 | 92,698 | 
| September 15, 2025 | 248 | 249.1 | 249.1 | 250 | 247 | 48,332 | 
| September 12, 2025 | 247 | 247.64 | 247.64 | 249.47 | 247 | 41,459 | 
| September 11, 2025 | 247 | 247.88 | 247.88 | 251.6 | 246.9 | 315,345 | 
| September 10, 2025 | 249 | 248.62 | 248.62 | 250.98 | 245.02 | 46,646 | 
| September 09, 2025 | 246.45 | 248.5 | 248.5 | 250 | 246.45 | 23,756 | 
| September 08, 2025 | 248.2 | 246.44 | 246.44 | 252.32 | 244.02 | 71,070 | 
| September 05, 2025 | 250.7 | 248.37 | 248.37 | 250.7 | 246.67 | 33,731 | 
| September 04, 2025 | 252.96 | 249.4 | 249.4 | 254.29 | 248.35 | 41,374 | 
| September 03, 2025 | 253.6 | 252.96 | 252.96 | 253.84 | 250.08 | 37,680 | 
| September 02, 2025 | 249.5 | 252.25 | 252.25 | 255.65 | 247.38 | 41,284 | 
| September 01, 2025 | 247 | 248.19 | 248.19 | 249.36 | 244.81 | 28,956 | 
| August 29, 2025 | 247.2 | 247 | 247 | 250.05 | 245.05 | 21,315 | 
| August 28, 2025 | 248 | 246.2 | 246.2 | 249.9 | 245 | 35,112 | 
| August 26, 2025 | 250.7 | 249.3 | 249.3 | 253.7 | 248.05 | 30,668 | 
| August 25, 2025 | 249.65 | 252.95 | 252.95 | 256.7 | 247.6 | 51,982 | 
| August 22, 2025 | 250 | 249.65 | 249.65 | 253.9 | 249 | 41,538 | 
| August 21, 2025 | 252.5 | 251.2 | 251.2 | 254.2 | 242.65 | 103,631 | 
| August 20, 2025 | 259.2 | 252.75 | 252.75 | 261 | 250 | 76,802 | 
| August 19, 2025 | 253.4 | 259.65 | 259.65 | 261.5 | 252.8 | 44,253 | 
| August 18, 2025 | 248.5 | 252.8 | 252.8 | 256.95 | 248.5 | 68,619 | 
| August 14, 2025 | 251.5 | 247.2 | 247.2 | 251.5 | 246.1 | 35,500 | 
| August 13, 2025 | 253.2 | 248.85 | 248.85 | 254.05 | 248 | 52,604 | 
| August 12, 2025 | 256 | 251.9 | 251.9 | 257.65 | 250.8 | 46,293 | 
| August 11, 2025 | 265 | 255 | 255 | 267.2 | 253.2 | 152,860 | 
| August 08, 2025 | 271 | 273.25 | 273.25 | 277.2 | 269 | 31,390 | 
| August 07, 2025 | 269.7 | 272.6 | 272.6 | 274.55 | 265 | 55,251 | 
| August 06, 2025 | 272.4 | 268.25 | 268.25 | 272.9 | 266.55 | 31,996 | 
| August 05, 2025 | 273 | 270.95 | 270.95 | 275.75 | 267 | 38,541 | 
| August 04, 2025 | 271.25 | 274.9 | 274.9 | 276 | 270.95 | 28,604 |