262.70
+2.15(+0.83%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 260 | 262.7 | 262.7 | 265.95 | 257.35 | 19,707 |
October 16, 2025 | 262.05 | 260.55 | 260.55 | 269.5 | 260 | 14,007 |
October 15, 2025 | 264.4 | 264.05 | 264.05 | 268.45 | 263.35 | 8,056 |
October 14, 2025 | 273.95 | 262.65 | 262.65 | 277 | 261.1 | 12,451 |
October 13, 2025 | 275 | 270.3 | 270.3 | 279.9 | 268.35 | 16,979 |
October 10, 2025 | 283.95 | 278.05 | 278.05 | 283.95 | 272.65 | 7,631 |
October 09, 2025 | 286.8 | 273.15 | 273.15 | 286.8 | 271.25 | 16,495 |
October 08, 2025 | 278.6 | 282.75 | 282.75 | 288.2 | 271 | 26,642 |
October 07, 2025 | 285 | 272.2 | 272.2 | 286.05 | 266.55 | 19,477 |
October 06, 2025 | 281 | 282.55 | 282.55 | 290.8 | 280.6 | 20,409 |
October 03, 2025 | 286.9 | 282.65 | 282.65 | 288.5 | 280.1 | 19,942 |
October 01, 2025 | 283.55 | 279 | 279 | 288.2 | 275 | 36,714 |
September 30, 2025 | 283.4 | 279.6 | 279.6 | 286.9 | 275.25 | 18,846 |
September 29, 2025 | 275.3 | 275.35 | 275.35 | 284.95 | 270.55 | 13,702 |
September 26, 2025 | 288.9 | 279.45 | 279.45 | 288.9 | 273 | 17,415 |
September 25, 2025 | 283.45 | 286.45 | 286.45 | 289.25 | 278.6 | 27,450 |
September 24, 2025 | 282.65 | 283.05 | 283.05 | 289.3 | 279.95 | 15,308 |
September 23, 2025 | 272.7 | 280.65 | 280.65 | 284.7 | 272.7 | 11,884 |
September 22, 2025 | 271.55 | 276.95 | 276.95 | 279.8 | 271.55 | 9,593 |
September 19, 2025 | 278.7 | 275.75 | 275.75 | 281.95 | 274 | 20,072 |
September 18, 2025 | 278.6 | 278.7 | 278.7 | 285.5 | 276.35 | 12,986 |
September 17, 2025 | 287 | 279.6 | 279.6 | 290 | 276.95 | 20,699 |
September 16, 2025 | 289.8 | 285.65 | 285.65 | 289.8 | 282 | 17,250 |
September 15, 2025 | 276.7 | 287.75 | 287.75 | 298.05 | 276.05 | 67,064 |
September 12, 2025 | 281.9 | 276.45 | 276.45 | 281.9 | 275 | 7,815 |
September 11, 2025 | 276.5 | 277.4 | 277.4 | 280 | 274.65 | 5,180 |
September 10, 2025 | 272.85 | 275.55 | 275.55 | 281 | 272.85 | 17,811 |
September 09, 2025 | 279.2 | 273.3 | 273.3 | 281.15 | 272.25 | 5,511 |
September 08, 2025 | 283.45 | 279.5 | 279.5 | 283.45 | 277.05 | 6,073 |
September 05, 2025 | 283 | 275.5 | 275.5 | 283 | 272.2 | 11,435 |
September 04, 2025 | 285.45 | 277.6 | 277.6 | 285.45 | 275.6 | 8,183 |
September 03, 2025 | 277.4 | 281.5 | 281.5 | 285 | 275.6 | 17,018 |
September 02, 2025 | 274.15 | 275.65 | 275.65 | 283.2 | 274.15 | 24,334 |
September 01, 2025 | 273.4 | 274.15 | 274.15 | 276.9 | 269 | 19,837 |
August 29, 2025 | 267.1 | 272.85 | 270.85 | 276.65 | 265.55 | 26,637 |
August 28, 2025 | 274.15 | 269.35 | 269.35 | 274.15 | 265 | 19,867 |
August 26, 2025 | 283.5 | 274.15 | 274.15 | 289.9 | 271.1 | 6,987 |
August 25, 2025 | 283.3 | 286.35 | 286.35 | 290.05 | 282.35 | 30,363 |
August 22, 2025 | 281.1 | 280.9 | 280.9 | 287 | 274.95 | 23,934 |
August 21, 2025 | 278.45 | 283.45 | 283.45 | 286.6 | 275 | 54,648 |
August 20, 2025 | 262.4 | 275.55 | 275.55 | 279 | 262.4 | 48,610 |
August 19, 2025 | 261.9 | 262.2 | 262.2 | 272.2 | 260.6 | 35,324 |
August 18, 2025 | 253.8 | 264.9 | 264.9 | 274.5 | 250.8 | 99,543 |
August 14, 2025 | 243.8 | 252.55 | 252.55 | 259.8 | 240.2 | 38,054 |
August 13, 2025 | 256.45 | 240.2 | 240.2 | 257.7 | 236.55 | 44,517 |
August 12, 2025 | 241.2 | 253.4 | 253.4 | 260 | 241.2 | 34,118 |
August 11, 2025 | 248.5 | 243.15 | 243.15 | 251.8 | 240.5 | 34,712 |
August 08, 2025 | 257.9 | 251.95 | 251.95 | 260.85 | 235.55 | 79,850 |
August 07, 2025 | 254.9 | 255 | 255 | 258.25 | 249.6 | 18,423 |
August 06, 2025 | 254.4 | 256.15 | 256.15 | 258.4 | 252.5 | 11,783 |
August 05, 2025 | 258.3 | 255.25 | 255.25 | 261.5 | 252.25 | 21,498 |
August 04, 2025 | 261.15 | 256.8 | 256.8 | 262.95 | 256 | 19,759 |
August 01, 2025 | 275.1 | 258.55 | 258.55 | 275.75 | 254.9 | 28,839 |
July 31, 2025 | 272.65 | 275.1 | 275.1 | 280 | 272.65 | 10,220 |
July 30, 2025 | 271.65 | 276.3 | 276.3 | 283.6 | 271.65 | 26,550 |
July 29, 2025 | 268.9 | 271.1 | 271.1 | 278.95 | 263.55 | 18,758 |
July 28, 2025 | 270.2 | 266.3 | 266.3 | 274.95 | 261.25 | 14,587 |
July 25, 2025 | 280 | 272.5 | 272.5 | 284.85 | 270.1 | 16,830 |
July 24, 2025 | 287.5 | 282.55 | 282.55 | 287.95 | 280 | 10,337 |
July 23, 2025 | 289.8 | 288.25 | 288.25 | 289.8 | 284 | 21,152 |