270.25
+3.35(+1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 268.5 | 270.25 | 270.25 | 272.2 | 266.4 | 860,150 |
| October 29, 2025 | 267.8 | 266.9 | 266.9 | 268.85 | 265.1 | 345,237 |
| October 28, 2025 | 265.4 | 266.6 | 266.6 | 268.45 | 263.8 | 659,254 |
| October 27, 2025 | 269.35 | 264.45 | 264.45 | 269.35 | 261.5 | 631,655 |
| October 24, 2025 | 272.8 | 268.4 | 268.4 | 272.8 | 264 | 464,508 |
| October 23, 2025 | 275 | 270.6 | 270.6 | 275.35 | 266.4 | 1.03M |
| October 21, 2025 | 274.6 | 273.4 | 273.4 | 274.8 | 271.85 | 181,954 |
| October 20, 2025 | 267.8 | 270.5 | 270.5 | 272 | 266 | 1.11M |
| October 17, 2025 | 264 | 264.75 | 264.75 | 266 | 260.6 | 1.07M |
| October 16, 2025 | 265 | 262.65 | 262.65 | 267.5 | 260.4 | 781,982 |
| October 15, 2025 | 264.45 | 262.65 | 262.65 | 264.45 | 257.2 | 1.87M |
| October 14, 2025 | 269.8 | 262.4 | 262.4 | 270 | 261.7 | 374,277 |
| October 13, 2025 | 265 | 268.25 | 268.25 | 270.3 | 262.3 | 719,651 |
| October 10, 2025 | 269.75 | 264.95 | 264.95 | 270 | 263.3 | 665,378 |
| October 09, 2025 | 266.15 | 267.7 | 267.7 | 269 | 262.9 | 820,864 |
| October 08, 2025 | 272.95 | 266.15 | 266.15 | 272.95 | 264.65 | 734,096 |
| October 07, 2025 | 279.25 | 273.9 | 273.9 | 280.35 | 271.15 | 924,585 |
| October 06, 2025 | 280.8 | 279.25 | 279.25 | 285.4 | 275.6 | 1.84M |
| October 03, 2025 | 277.25 | 280.55 | 280.55 | 281 | 273.5 | 1.95M |
| October 01, 2025 | 255.8 | 277.25 | 277.25 | 281 | 251.95 | 15.42M |
| September 30, 2025 | 265.7 | 254.6 | 254.6 | 266 | 253 | 2.04M |
| September 29, 2025 | 279.9 | 266 | 266 | 279.9 | 263.8 | 1.12M |
| September 26, 2025 | 291 | 280 | 280 | 296.5 | 277.6 | 1.7M |
| September 25, 2025 | 1,124 | 1,116 | 1,116 | 1,127.7 | 1,111.6 | 2.57M |
| September 24, 2025 | 1,110.9 | 1,119 | 1,119 | 1,125.1 | 1,100 | 3.52M |
| September 23, 2025 | 1,109 | 1,104.2 | 1,104.2 | 1,114 | 1,095.7 | 901,508 |
| September 22, 2025 | 1,090 | 1,104.5 | 1,104.5 | 1,106 | 1,074.5 | 3.93M |
| September 19, 2025 | 1,110.9 | 1,083.5 | 1,083.5 | 1,112.9 | 1,079.2 | 1.89M |
| September 18, 2025 | 1,103.8 | 1,107.4 | 1,107.4 | 1,118.3 | 1,099.8 | 2.25M |
| September 17, 2025 | 1,099.9 | 1,096.1 | 1,096.1 | 1,104.4 | 1,086 | 1.15M |
| September 16, 2025 | 1,107.2 | 1,095.3 | 1,095.3 | 1,122.4 | 1,090.1 | 1.96M |
| September 15, 2025 | 1,100 | 1,102.3 | 1,102.3 | 1,116.7 | 1,095 | 2.55M |
| September 12, 2025 | 1,094 | 1,096.8 | 1,096.8 | 1,098.9 | 1,079 | 1.24M |
| September 11, 2025 | 1,086.7 | 1,088.3 | 1,088.3 | 1,093.5 | 1,071.4 | 2.35M |
| September 10, 2025 | 1,105 | 1,078.1 | 1,078.1 | 1,109.4 | 1,062.8 | 3.7M |
| September 09, 2025 | 1,113.7 | 1,098.7 | 1,098.7 | 1,119 | 1,090 | 1.38M |
| September 08, 2025 | 1,111 | 1,107.9 | 1,107.9 | 1,123.9 | 1,103 | 2.33M |
| September 05, 2025 | 1,108.5 | 1,103.3 | 1,103.3 | 1,127 | 1,095 | 3.08M |
| September 04, 2025 | 1,134 | 1,107 | 1,107 | 1,135.9 | 1,088 | 4.86M |
| September 03, 2025 | 1,162 | 1,136 | 1,136 | 1,165 | 1,121 | 4.17M |
| September 02, 2025 | 1,175 | 1,159 | 1,159 | 1,177.9 | 1,147 | 4.19M |
| September 01, 2025 | 1,163 | 1,160.8 | 1,160.8 | 1,171.7 | 1,144 | 5.82M |
| August 29, 2025 | 1,145.9 | 1,161.1 | 1,161.1 | 1,183.3 | 1,137.2 | 9.31M |
| August 28, 2025 | 1,135 | 1,139.6 | 1,139.6 | 1,152 | 1,102.4 | 10.18M |
| August 26, 2025 | 1,117 | 1,133.1 | 1,133.1 | 1,152.9 | 1,106 | 4.25M |
| August 25, 2025 | 1,152 | 1,116.2 | 1,116.2 | 1,158.8 | 1,016 | 11.95M |
| August 22, 2025 | 1,190 | 1,157 | 1,157 | 1,206.3 | 1,145.1 | 3.41M |
| August 21, 2025 | 1,178 | 1,205.2 | 1,205.2 | 1,220 | 1,085 | 10.14M |
| August 20, 2025 | 1,350 | 1,219.4 | 1,219.4 | 1,357.4 | 1,188.8 | 10.93M |
| August 19, 2025 | 1,399 | 1,399.7 | 1,399.7 | 1,414.2 | 1,392 | 545,830 |
| August 18, 2025 | 1,418 | 1,389.1 | 1,389.1 | 1,418 | 1,381 | 502,014 |
| August 14, 2025 | 1,422.5 | 1,414.6 | 1,414.6 | 1,428.6 | 1,410.1 | 402,851 |
| August 13, 2025 | 1,440.1 | 1,414.5 | 1,414.5 | 1,453 | 1,406.1 | 1.79M |
| August 12, 2025 | 1,405 | 1,420.7 | 1,420.7 | 1,430 | 1,402.4 | 968,338 |
| August 11, 2025 | 1,401 | 1,401.5 | 1,401.5 | 1,411.6 | 1,382.2 | 365,148 |
| August 08, 2025 | 1,399 | 1,392 | 1,392 | 1,409 | 1,380 | 455,378 |
| August 07, 2025 | 1,375.5 | 1,387.2 | 1,387.2 | 1,402.6 | 1,366 | 552,122 |
| August 06, 2025 | 1,374 | 1,373.4 | 1,373.4 | 1,405.2 | 1,366.5 | 667,724 |
| August 05, 2025 | 1,367.8 | 1,370 | 1,370 | 1,403.2 | 1,362.2 | 620,164 |
| August 04, 2025 | 1,343.9 | 1,362 | 1,362 | 1,365 | 1,329 | 379,053 |