279.31
-1.69(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 280.99 | 279.31 | 279.31 | 281 | 278 | 22,113 |
| October 23, 2025 | 271.78 | 281 | 281 | 290 | 271.78 | 103,316 |
| October 21, 2025 | 279.31 | 280.19 | 280.19 | 281.34 | 276.49 | 24,627 |
| October 20, 2025 | 278.06 | 279.28 | 279.28 | 280.93 | 277.54 | 28,504 |
| October 17, 2025 | 276.66 | 277.54 | 277.54 | 278.58 | 275.37 | 96,584 |
| October 16, 2025 | 274.05 | 276.63 | 276.63 | 276.91 | 274.05 | 21,361 |
| October 15, 2025 | 273.55 | 273.95 | 273.95 | 274.2 | 271.16 | 30,827 |
| October 14, 2025 | 272.68 | 272.19 | 272.19 | 274.09 | 270.76 | 10,029 |
| October 13, 2025 | 273.3 | 272.69 | 272.69 | 273.55 | 272 | 9,861 |
| October 10, 2025 | 272.3 | 273.77 | 273.77 | 274.11 | 272.3 | 27,201 |
| October 09, 2025 | 271.03 | 272.3 | 272.3 | 272.8 | 270.6 | 18,110 |
| October 08, 2025 | 271.72 | 271.35 | 271.35 | 273.03 | 270.6 | 14,832 |
| October 07, 2025 | 271.33 | 271.73 | 271.73 | 272.99 | 271.01 | 80,136 |
| October 06, 2025 | 270.25 | 271.33 | 271.33 | 272.94 | 269.48 | 22,382 |
| October 03, 2025 | 275.62 | 270.26 | 270.26 | 275.62 | 268 | 24,492 |
| October 01, 2025 | 268.05 | 268.9 | 268.9 | 269.5 | 266.82 | 15,549 |
| September 30, 2025 | 269.12 | 267.02 | 267.02 | 269.3 | 263.53 | 804,385 |
| September 29, 2025 | 267.69 | 267.93 | 267.93 | 269.5 | 266.87 | 37,628 |
| September 26, 2025 | 270.29 | 267.69 | 267.69 | 270.96 | 267 | 22,720 |
| September 25, 2025 | 271.09 | 270.29 | 270.29 | 272.66 | 270 | 58,446 |
| September 24, 2025 | 272.84 | 272.3 | 272.3 | 274.28 | 271.23 | 28,256 |
| September 23, 2025 | 273.98 | 273.74 | 273.74 | 274.82 | 272.65 | 5,834 |
| September 22, 2025 | 281.33 | 273.45 | 273.45 | 281.33 | 272.44 | 33,112 |
| September 19, 2025 | 276.44 | 274.47 | 274.47 | 276.83 | 274.01 | 39,908 |
| September 18, 2025 | 275.76 | 275.07 | 275.07 | 276.44 | 274.28 | 31,691 |
| September 17, 2025 | 273.16 | 274.39 | 274.39 | 274.73 | 272.97 | 14,337 |
| September 16, 2025 | 272.89 | 273.11 | 273.11 | 273.35 | 271.8 | 10,375 |
| September 15, 2025 | 270.71 | 272.33 | 272.33 | 273.13 | 270.71 | 15,030 |
| September 12, 2025 | 271.3 | 271.8 | 271.8 | 272.16 | 270.89 | 28,082 |
| September 11, 2025 | 271 | 270.73 | 270.73 | 271.48 | 270 | 9,704 |
| September 10, 2025 | 271.23 | 270.61 | 270.61 | 271.23 | 270 | 11,255 |
| September 09, 2025 | 270.29 | 269.74 | 269.74 | 270.29 | 268 | 10,143 |
| September 08, 2025 | 261.09 | 268.9 | 268.9 | 271.04 | 261.09 | 12,680 |
| September 05, 2025 | 268.79 | 269.16 | 269.16 | 271.12 | 267 | 17,832 |
| September 04, 2025 | 270.64 | 268.29 | 268.29 | 270.77 | 267.81 | 13,005 |
| September 03, 2025 | 273.31 | 267.66 | 267.66 | 273.31 | 265.64 | 14,699 |
| September 02, 2025 | 267.27 | 266.65 | 266.65 | 269.01 | 264.69 | 91,910 |
| September 01, 2025 | 266.04 | 267.26 | 267.26 | 274.51 | 265.1 | 42,835 |
| August 29, 2025 | 264.22 | 264.83 | 264.83 | 266.84 | 264.22 | 25,984 |
| August 28, 2025 | 267.88 | 265.49 | 265.49 | 269.22 | 264.8 | 61,187 |
| August 26, 2025 | 270.91 | 267.88 | 267.88 | 270.91 | 267.7 | 20,912 |
| August 25, 2025 | 269.38 | 270.91 | 270.91 | 273 | 266.57 | 10,323 |
| August 22, 2025 | 271 | 269.38 | 269.38 | 271.8 | 269 | 11,620 |
| August 21, 2025 | 273.13 | 271.27 | 271.27 | 273.18 | 270.9 | 35,336 |
| August 20, 2025 | 269.67 | 270.8 | 270.8 | 271.9 | 269.67 | 60,799 |
| August 19, 2025 | 269.9 | 271.02 | 271.02 | 271.81 | 268.98 | 44,486 |
| August 18, 2025 | 270.99 | 269.67 | 269.67 | 271 | 268.9 | 17,900 |
| August 14, 2025 | 266.92 | 267.08 | 267.08 | 268.08 | 265.81 | 13,668 |
| August 13, 2025 | 267.21 | 266.93 | 266.93 | 267.6 | 265.59 | 13,572 |
| August 12, 2025 | 265.65 | 264.96 | 264.96 | 267.23 | 264.75 | 11,010 |
| August 11, 2025 | 263.64 | 265.66 | 265.66 | 266.23 | 262.59 | 16,745 |
| August 08, 2025 | 268.93 | 263.68 | 263.68 | 268.93 | 262.9 | 23,577 |
| August 07, 2025 | 263.67 | 265.75 | 265.75 | 267 | 262.72 | 33,990 |
| August 06, 2025 | 265.99 | 265.27 | 265.27 | 266.94 | 264.78 | 60,082 |
| August 05, 2025 | 274.92 | 265.99 | 265.99 | 274.92 | 265.5 | 14,590 |
| August 04, 2025 | 265.96 | 266.91 | 266.91 | 267.64 | 265.56 | 24,777 |
| August 01, 2025 | 268.6 | 265.96 | 265.96 | 268.6 | 265 | 14,070 |
| July 31, 2025 | 269.29 | 267.82 | 267.82 | 270 | 263.03 | 20,720 |
| July 30, 2025 | 270.01 | 269.3 | 269.3 | 270.01 | 268.23 | 28,357 |
| July 29, 2025 | 267 | 267 | 267 | 268.71 | 264.11 | 20,956 |