262.00
-4.95(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 268.5 | 262 | 262 | 268.5 | 261.8 | 91,935 |
| October 16, 2025 | 265.5 | 266.95 | 266.95 | 268.9 | 261.6 | 153,315 |
| October 15, 2025 | 261.6 | 264 | 264 | 264.5 | 260.1 | 97,956 |
| October 14, 2025 | 264.5 | 260.35 | 260.35 | 264.6 | 257.3 | 173,431 |
| October 13, 2025 | 270 | 263.25 | 263.25 | 270 | 261.6 | 233,132 |
| October 10, 2025 | 271.75 | 272.2 | 272.2 | 276.7 | 270.5 | 91,426 |
| October 09, 2025 | 280 | 271.75 | 271.75 | 281.05 | 270.55 | 155,358 |
| October 08, 2025 | 281.25 | 278.2 | 278.2 | 283.5 | 276.1 | 110,479 |
| October 07, 2025 | 284 | 280.35 | 280.35 | 286.6 | 279.1 | 110,759 |
| October 06, 2025 | 294.95 | 283.85 | 283.85 | 295.3 | 282 | 134,981 |
| October 03, 2025 | 283.75 | 293.75 | 293.75 | 296 | 283.75 | 168,999 |
| October 01, 2025 | 282 | 285.75 | 285.75 | 297.5 | 279.5 | 410,064 |
| September 30, 2025 | 278.85 | 283.75 | 283.75 | 287 | 276.55 | 109,977 |
| September 29, 2025 | 279.95 | 277.75 | 277.75 | 281.3 | 276.05 | 92,518 |
| September 26, 2025 | 290.95 | 279.8 | 279.8 | 290.95 | 276.2 | 218,288 |
| September 25, 2025 | 295 | 292.3 | 292.3 | 297.65 | 289.3 | 138,253 |
| September 24, 2025 | 295.2 | 296.75 | 296.75 | 299 | 289.35 | 243,958 |
| September 23, 2025 | 281.1 | 294.65 | 294.65 | 301 | 278.4 | 987,931 |
| September 22, 2025 | 285.75 | 279.6 | 279.6 | 289 | 278.55 | 137,365 |
| September 19, 2025 | 284.55 | 285.25 | 285.25 | 286 | 282.6 | 89,530 |
| September 18, 2025 | 282.75 | 282 | 282 | 285 | 281.25 | 116,517 |
| September 17, 2025 | 287.45 | 282.75 | 282.75 | 287.65 | 282 | 133,695 |
| September 16, 2025 | 282.1 | 287.25 | 287.25 | 292.4 | 281.2 | 441,560 |
| September 15, 2025 | 281.1 | 281.8 | 281.8 | 284.5 | 280 | 75,773 |
| September 12, 2025 | 283.1 | 281.1 | 281.1 | 285.15 | 280.25 | 66,340 |
| September 11, 2025 | 282 | 283 | 283 | 287 | 282 | 63,245 |
| September 10, 2025 | 286 | 284.35 | 284.35 | 288.1 | 284 | 68,737 |
| September 09, 2025 | 280.9 | 284.75 | 284.75 | 288.85 | 278.3 | 120,713 |
| September 08, 2025 | 275 | 279.45 | 279.45 | 284.5 | 267.2 | 329,377 |
| September 05, 2025 | 287.9 | 281.6 | 281.6 | 288.5 | 280.5 | 101,320 |
| September 04, 2025 | 291 | 286.15 | 286.15 | 294.9 | 285.5 | 62,137 |
| September 03, 2025 | 291.55 | 293.25 | 288.95 | 296.45 | 290 | 87,409 |
| September 02, 2025 | 288.7 | 291.35 | 287.08 | 295.6 | 285.35 | 106,029 |
| September 01, 2025 | 282.25 | 286.85 | 282.64 | 290 | 282.25 | 75,190 |
| August 29, 2025 | 283.65 | 282.05 | 282.05 | 285.45 | 280.5 | 56,050 |
| August 28, 2025 | 287.45 | 283.25 | 283.25 | 288.4 | 282 | 53,502 |
| August 26, 2025 | 294.45 | 285.35 | 285.35 | 294.45 | 284 | 105,586 |
| August 25, 2025 | 298.25 | 294.6 | 294.6 | 300.15 | 290.65 | 78,773 |
| August 22, 2025 | 298 | 298.15 | 298.15 | 304.2 | 298 | 120,320 |
| August 21, 2025 | 300 | 300.55 | 300.55 | 303 | 295 | 221,416 |
| August 20, 2025 | 292.85 | 297.55 | 297.55 | 301.2 | 292.3 | 195,139 |
| August 19, 2025 | 288.8 | 290.85 | 290.85 | 292.25 | 282 | 141,458 |
| August 18, 2025 | 285.4 | 286.85 | 286.85 | 288.2 | 281.3 | 78,232 |
| August 14, 2025 | 283.85 | 282.2 | 282.2 | 287.55 | 280.1 | 65,160 |
| August 13, 2025 | 282.45 | 283.85 | 283.85 | 290.9 | 276 | 120,477 |
| August 12, 2025 | 278.5 | 282.45 | 282.45 | 284.95 | 277.9 | 98,762 |
| August 11, 2025 | 280.6 | 276.6 | 276.6 | 282.5 | 270 | 244,932 |
| August 08, 2025 | 287.2 | 280.6 | 280.6 | 294.35 | 278.35 | 225,250 |
| August 07, 2025 | 274.5 | 282.7 | 282.7 | 286 | 268 | 336,960 |
| August 06, 2025 | 281.4 | 276.05 | 276.05 | 283.5 | 272.6 | 92,584 |
| August 05, 2025 | 286.8 | 281.4 | 281.4 | 290.4 | 280.25 | 93,202 |
| August 04, 2025 | 284 | 284.9 | 284.9 | 288.2 | 277 | 92,858 |
| August 01, 2025 | 289 | 282.3 | 282.3 | 292.05 | 281 | 68,957 |
| July 31, 2025 | 286.1 | 289 | 289 | 294.8 | 285.35 | 92,610 |
| July 30, 2025 | 290 | 296.9 | 296.9 | 300.55 | 289.3 | 167,522 |
| July 29, 2025 | 283 | 292.3 | 292.3 | 294.4 | 280.25 | 111,928 |
| July 28, 2025 | 289.05 | 281.9 | 281.9 | 292.7 | 281 | 125,277 |
| July 25, 2025 | 303.8 | 289.05 | 289.05 | 303.8 | 286.15 | 175,086 |
| July 24, 2025 | 306 | 301.9 | 301.9 | 309.95 | 301 | 197,608 |
| July 23, 2025 | 306.8 | 307.05 | 307.05 | 310 | 300.35 | 166,306 |