285.37
-4.17(-1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 290.12 | 285.37 | 285.37 | 291.79 | 276.25 | 262,606 |
| October 16, 2025 | 282.8 | 289.54 | 289.54 | 302.81 | 278.65 | 883,516 |
| October 15, 2025 | 251 | 281.6 | 281.6 | 292 | 251 | 1.66M |
| October 14, 2025 | 270.8 | 253.73 | 253.73 | 271.99 | 250.86 | 213,669 |
| October 13, 2025 | 274.38 | 266.81 | 266.81 | 282 | 263.66 | 97,016 |
| October 10, 2025 | 288.65 | 276.83 | 276.83 | 292 | 274.51 | 118,071 |
| October 09, 2025 | 282.2 | 287.18 | 287.18 | 291.17 | 280 | 180,871 |
| October 08, 2025 | 298.16 | 282.15 | 282.15 | 299.8 | 274.1 | 437,828 |
| October 07, 2025 | 263.01 | 293.32 | 293.32 | 304 | 263.01 | 1.62M |
| October 06, 2025 | 260 | 261.73 | 261.73 | 279.9 | 253.5 | 710,014 |
| October 03, 2025 | 241 | 247.3 | 247.3 | 248 | 238 | 71,279 |
| October 01, 2025 | 229 | 237.6 | 237.6 | 238.6 | 229 | 32,142 |
| September 30, 2025 | 242 | 227.74 | 227.74 | 242 | 226.55 | 25,407 |
| September 29, 2025 | 241.24 | 236.21 | 236.21 | 248 | 233 | 15,716 |
| September 26, 2025 | 231.05 | 241.24 | 241.24 | 246.06 | 225.1 | 77,516 |
| September 25, 2025 | 248 | 234.35 | 234.35 | 248.89 | 228.58 | 33,234 |
| September 24, 2025 | 246 | 240.62 | 240.62 | 249.5 | 240 | 41,375 |
| September 23, 2025 | 241.3 | 244 | 244 | 247.3 | 235 | 87,455 |
| September 22, 2025 | 229 | 237.69 | 237.69 | 237.69 | 229 | 63,439 |
| September 19, 2025 | 212 | 226.38 | 226.38 | 226.38 | 212 | 56,812 |
| September 18, 2025 | 211.2 | 215.6 | 215.6 | 220 | 208.9 | 11,882 |
| September 17, 2025 | 219.5 | 214.35 | 214.35 | 219.5 | 210.1 | 16,449 |
| September 16, 2025 | 212.72 | 215.56 | 215.56 | 217.95 | 211.95 | 6,560 |
| September 15, 2025 | 218.86 | 212.72 | 212.72 | 221.9 | 210 | 13,975 |
| September 12, 2025 | 225.95 | 218.86 | 218.86 | 225.95 | 215.05 | 17,847 |
| September 11, 2025 | 219.08 | 221.41 | 221.41 | 226 | 216 | 28,870 |
| September 10, 2025 | 226 | 219.08 | 219.08 | 226 | 215.5 | 22,384 |
| September 09, 2025 | 216.9 | 223 | 223 | 224.5 | 210 | 50,324 |
| September 08, 2025 | 215 | 214.32 | 214.32 | 215 | 209.5 | 27,773 |
| September 05, 2025 | 212 | 210.43 | 210.43 | 213 | 203 | 12,668 |
| September 04, 2025 | 209.6 | 208.13 | 208.13 | 212.9 | 205 | 19,021 |
| September 03, 2025 | 208.85 | 205.98 | 205.98 | 212.25 | 202.02 | 11,875 |
| September 02, 2025 | 208.8 | 207.44 | 207.44 | 209 | 195.32 | 12,344 |
| September 01, 2025 | 196.97 | 203.17 | 203.17 | 205 | 194 | 13,784 |
| August 29, 2025 | 190.7 | 196.53 | 196.53 | 196.75 | 185.2 | 6,309 |
| August 28, 2025 | 193 | 189.45 | 189.45 | 196.45 | 189.01 | 5,506 |
| August 26, 2025 | 200.2 | 196.68 | 196.68 | 201 | 192.12 | 7,554 |
| August 25, 2025 | 204.35 | 202.24 | 202.24 | 204.35 | 193.2 | 6,700 |
| August 22, 2025 | 208.9 | 199.62 | 199.62 | 208.9 | 195.2 | 8,869 |
| August 21, 2025 | 211.94 | 203.52 | 203.52 | 212 | 203 | 16,619 |
| August 20, 2025 | 212 | 207.82 | 207.82 | 214.9 | 206.1 | 6,499 |
| August 19, 2025 | 207.01 | 210.78 | 210.78 | 214 | 205 | 12,090 |
| August 18, 2025 | 203.95 | 207.01 | 207.01 | 207.02 | 199 | 19,238 |
| August 14, 2025 | 196.96 | 197.17 | 197.17 | 197.17 | 195 | 6,523 |
| August 13, 2025 | 181.69 | 187.79 | 187.79 | 187.79 | 175 | 6,016 |
| August 12, 2025 | 184.95 | 178.85 | 178.85 | 184.98 | 173.9 | 17,509 |
| August 11, 2025 | 189.96 | 180.44 | 180.44 | 192 | 179.51 | 17,521 |
| August 08, 2025 | 201.5 | 188.96 | 188.96 | 201.5 | 187.25 | 10,523 |
| August 07, 2025 | 195.1 | 194.91 | 194.91 | 200.95 | 188.2 | 11,022 |
| August 06, 2025 | 192 | 197.82 | 197.82 | 206.75 | 190.96 | 9,136 |
| August 05, 2025 | 208.45 | 201.02 | 201.02 | 208.45 | 197 | 9,338 |
| August 04, 2025 | 204.72 | 201.96 | 201.96 | 207 | 193.73 | 6,634 |
| August 01, 2025 | 204.24 | 200.71 | 200.71 | 209 | 200 | 4,877 |
| July 31, 2025 | 201.5 | 204.24 | 203.24 | 212.5 | 201.5 | 9,701 |
| July 30, 2025 | 210.93 | 208.02 | 207 | 214.9 | 205 | 4,995 |
| July 29, 2025 | 211.84 | 210.93 | 209.9 | 215 | 206 | 8,733 |
| July 28, 2025 | 202 | 209.93 | 209.93 | 213.65 | 202 | 10,474 |
| July 25, 2025 | 215 | 208.96 | 208.96 | 217.79 | 207 | 12,966 |
| July 24, 2025 | 218 | 215.67 | 215.67 | 219.4 | 212.7 | 11,497 |
| July 23, 2025 | 215.75 | 217.31 | 217.31 | 219.7 | 214 | 5,886 |