272.50
+5.45(+2.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 256.15 | 272.5 | 272.5 | 272.95 | 256.15 | 20,272 |
| September 25, 2025 | 264.05 | 267.05 | 267.05 | 275 | 260 | 12,600 |
| September 24, 2025 | 260 | 270 | 270 | 274 | 260 | 58,720 |
| September 23, 2025 | 259.95 | 262.45 | 262.45 | 270 | 253.45 | 3,207 |
| September 22, 2025 | 267.95 | 262.9 | 262.9 | 273.4 | 260 | 606 |
| September 19, 2025 | 267.3 | 273.45 | 273.45 | 274.95 | 263 | 517 |
| September 18, 2025 | 276 | 268.6 | 268.6 | 276 | 268.35 | 403 |
| September 17, 2025 | 268.8 | 276 | 276 | 276 | 263.6 | 1,305 |
| September 16, 2025 | 271.9 | 273.65 | 273.65 | 275 | 265.15 | 1,807 |
| September 15, 2025 | 274.25 | 269.1 | 269.1 | 274.25 | 264 | 1,033 |
| September 12, 2025 | 262.45 | 271.6 | 271.6 | 273 | 257.1 | 949 |
| September 11, 2025 | 253 | 262.45 | 262.45 | 266.95 | 250.4 | 1,859 |
| September 10, 2025 | 262.1 | 257.5 | 257.5 | 267 | 251.35 | 4,190 |
| September 09, 2025 | 266.4 | 261.65 | 261.65 | 271.95 | 260.95 | 2,960 |
| September 08, 2025 | 262.2 | 266.4 | 266.4 | 275 | 262.2 | 1,803 |
| September 05, 2025 | 288.85 | 269.65 | 269.65 | 288.85 | 264.2 | 9,427 |
| September 04, 2025 | 268 | 275.1 | 275.1 | 275.1 | 262 | 1,918 |
| September 03, 2025 | 270 | 262 | 262 | 277 | 257 | 2,047 |
| September 02, 2025 | 268 | 270 | 270 | 273 | 261.05 | 212 |
| September 01, 2025 | 284 | 268.8 | 268.8 | 288 | 268 | 1,634 |
| August 29, 2025 | 265 | 275.95 | 275.95 | 275.95 | 265 | 16 |
| August 28, 2025 | 267.33 | 270 | 270 | 270 | 264.66 | 338 |
| August 26, 2025 | 265 | 266 | 266 | 276 | 265 | 458 |
| August 25, 2025 | 264.1 | 265.09 | 265.09 | 277 | 264.1 | 822 |
| August 22, 2025 | 273.82 | 278 | 278 | 279.99 | 260 | 1,094 |
| August 21, 2025 | 272.7 | 273 | 273 | 273 | 255 | 1,222 |
| August 20, 2025 | 273 | 268 | 268 | 273.33 | 260 | 1,171 |
| August 19, 2025 | 260.32 | 260.32 | 260.32 | 260.32 | 260.32 | 355 |
| August 18, 2025 | 236.13 | 247.93 | 247.93 | 247.93 | 236.13 | 477 |
| August 14, 2025 | 231.5 | 236.13 | 236.13 | 236.13 | 231.5 | 461 |
| August 13, 2025 | 231.5 | 231.5 | 231.5 | 231.5 | 231.5 | 1,495 |
| August 12, 2025 | 231.94 | 231.94 | 231.94 | 231.94 | 231.94 | 4,432 |
| August 11, 2025 | 230.79 | 231.94 | 231.94 | 231.94 | 230.79 | 66 |
| August 08, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 1 |
| August 07, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 0 |
| August 06, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 0 |
| August 05, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 44 |
| August 04, 2025 | 230.79 | 230.79 | 230.79 | 230.79 | 230.79 | 108 |
| August 01, 2025 | 235.5 | 235.5 | 235.5 | 235.5 | 235.5 | 3 |
| July 31, 2025 | 237.9 | 235.5 | 235.5 | 237.9 | 235.5 | 230 |
| July 30, 2025 | 237.9 | 237.9 | 237.9 | 237.9 | 237.9 | 122 |
| July 29, 2025 | 237.9 | 237.9 | 237.9 | 237.9 | 237.9 | 9 |
| July 28, 2025 | 242.54 | 242.54 | 242.54 | 242.54 | 242.54 | 206 |
| July 25, 2025 | 242.54 | 242.54 | 242.54 | 242.54 | 242.54 | 15 |
| July 24, 2025 | 247.49 | 247.49 | 247.49 | 247.49 | 247.49 | 21 |
| July 23, 2025 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | 288 |
| July 22, 2025 | 259 | 257.71 | 257.71 | 259 | 257.71 | 58 |
| July 21, 2025 | 254.1 | 259 | 259 | 259 | 254.1 | 224 |
| July 18, 2025 | 254 | 254 | 254 | 254 | 254 | 412 |
| July 17, 2025 | 254 | 254 | 254 | 254 | 254 | 11 |
| July 16, 2025 | 256 | 256 | 256 | 257.28 | 256 | 76 |
| July 15, 2025 | 255.42 | 255.42 | 255.42 | 255.42 | 255.42 | 131 |
| July 14, 2025 | 258 | 258 | 258 | 258 | 258 | 191 |
| July 11, 2025 | 259 | 259 | 259 | 259 | 259 | 1 |
| July 10, 2025 | 259 | 259 | 259 | 259 | 259 | 3 |
| July 09, 2025 | 259 | 259 | 259 | 259 | 259 | 42 |
| July 08, 2025 | 267 | 259.99 | 259.99 | 267 | 250 | 47 |
| July 07, 2025 | 256.88 | 255.09 | 255.09 | 259 | 244.4 | 1,021 |
| July 04, 2025 | 245.4 | 256.88 | 256.88 | 257.64 | 245.38 | 1,288 |
| July 03, 2025 | 240.03 | 245.38 | 245.38 | 245.38 | 238 | 80 |