270.60
-2.1(-0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 273.45 | 270.6 | 270.6 | 282 | 265.95 | 90,023 |
| September 25, 2025 | 261.9 | 272.7 | 272.7 | 274 | 258.95 | 106,974 |
| September 24, 2025 | 257.95 | 261.25 | 261.25 | 263.9 | 254.6 | 38,814 |
| September 23, 2025 | 253.75 | 258.25 | 258.25 | 261.7 | 248 | 63,457 |
| September 22, 2025 | 259 | 254.95 | 254.95 | 266.9 | 252 | 39,114 |
| September 19, 2025 | 257 | 260.7 | 260.7 | 262.95 | 254.55 | 64,804 |
| September 18, 2025 | 251.45 | 258.2 | 258.2 | 263 | 251.45 | 59,591 |
| September 17, 2025 | 249.4 | 252.4 | 252.4 | 254.45 | 249.25 | 82,196 |
| September 16, 2025 | 258.65 | 251.65 | 251.65 | 258.65 | 249 | 52,972 |
| September 15, 2025 | 260.25 | 258.75 | 258.75 | 262.6 | 256.35 | 38,200 |
| September 12, 2025 | 270.35 | 261.25 | 261.25 | 270.35 | 260.15 | 36,373 |
| September 11, 2025 | 264.4 | 269.8 | 269.8 | 272 | 263.3 | 73,016 |
| September 10, 2025 | 266.6 | 264.4 | 264.4 | 271 | 262.25 | 30,614 |
| September 09, 2025 | 259.4 | 265.85 | 265.85 | 267.1 | 256 | 41,390 |
| September 08, 2025 | 265 | 258.05 | 258.05 | 267.95 | 255.1 | 38,726 |
| September 05, 2025 | 260 | 266.95 | 266.95 | 268.9 | 259.9 | 44,329 |
| September 04, 2025 | 267.9 | 262.3 | 262.3 | 275 | 260.4 | 240,386 |
| September 03, 2025 | 267 | 264.05 | 264.05 | 267.6 | 259 | 26,043 |
| September 02, 2025 | 268.4 | 268.1 | 268.1 | 270.9 | 266.1 | 4,551 |
| September 01, 2025 | 263.2 | 270.85 | 270.85 | 274 | 261 | 33,723 |
| August 29, 2025 | 247.85 | 262.65 | 262.65 | 269 | 244.5 | 47,688 |
| August 28, 2025 | 253.2 | 246.6 | 246.6 | 257.3 | 244.9 | 16,816 |
| August 26, 2025 | 263.55 | 257.05 | 257.05 | 264.65 | 255 | 15,003 |
| August 25, 2025 | 261.75 | 263.8 | 263.8 | 270 | 260 | 39,651 |
| August 22, 2025 | 268.6 | 261.75 | 261.75 | 269.5 | 260.9 | 14,912 |
| August 21, 2025 | 262.65 | 269.05 | 269.05 | 271 | 262.65 | 17,623 |
| August 20, 2025 | 265.5 | 262.65 | 262.65 | 265.5 | 260.6 | 17,854 |
| August 19, 2025 | 267 | 265.5 | 265.5 | 271.9 | 263.35 | 14,162 |
| August 18, 2025 | 272.7 | 266.6 | 266.6 | 273.1 | 265.3 | 29,632 |
| August 14, 2025 | 271.6 | 272.7 | 272.7 | 277 | 267.8 | 19,953 |
| August 13, 2025 | 270.7 | 270.15 | 270.15 | 279.8 | 266.5 | 326,667 |
| August 12, 2025 | 265.6 | 273.2 | 273.2 | 275.25 | 265.6 | 243,741 |
| August 11, 2025 | 270.2 | 265.6 | 265.6 | 270.2 | 260 | 23,575 |
| August 08, 2025 | 262.15 | 270.45 | 270.45 | 274 | 261.4 | 14,572 |
| August 07, 2025 | 266.55 | 263.65 | 263.65 | 267.8 | 261.3 | 10,254 |
| August 06, 2025 | 271.2 | 268.5 | 268.5 | 274.95 | 265.8 | 12,371 |
| August 05, 2025 | 271.4 | 273.65 | 273.65 | 278.05 | 270.35 | 35,333 |
| August 04, 2025 | 276 | 273.9 | 273.9 | 276.5 | 271.25 | 16,261 |
| August 01, 2025 | 282.25 | 275.1 | 275.1 | 287.55 | 271.9 | 38,015 |
| July 31, 2025 | 282.8 | 284.65 | 284.65 | 288 | 275 | 58,462 |
| July 30, 2025 | 280.1 | 285.1 | 285.1 | 286.5 | 276.15 | 39,032 |
| July 29, 2025 | 287.6 | 281.35 | 281.35 | 290.65 | 272.8 | 78,903 |
| July 28, 2025 | 288.35 | 290.2 | 290.2 | 294.2 | 285.5 | 57,517 |
| July 25, 2025 | 284.9 | 288.9 | 288.9 | 291 | 280 | 210,857 |
| July 24, 2025 | 283.5 | 284.7 | 284.7 | 288.05 | 280.5 | 103,024 |
| July 23, 2025 | 283.95 | 282.7 | 282.7 | 315.75 | 280.5 | 1.24M |
| July 22, 2025 | 286.05 | 278.3 | 278.3 | 288.75 | 276 | 20,827 |
| July 21, 2025 | 294 | 288.3 | 288.3 | 294.05 | 284.95 | 18,966 |
| July 18, 2025 | 305.75 | 294 | 294 | 305.75 | 291.9 | 18,901 |
| July 17, 2025 | 304.6 | 305.05 | 305.05 | 312.95 | 301.25 | 47,094 |
| July 16, 2025 | 306.75 | 303 | 303 | 308 | 300 | 16,479 |
| July 15, 2025 | 312 | 305.85 | 305.85 | 314.45 | 304.1 | 37,246 |
| July 14, 2025 | 306 | 312.65 | 312.65 | 316 | 291.6 | 170,910 |
| July 11, 2025 | 298 | 304.6 | 304.6 | 306 | 295.05 | 73,390 |
| July 10, 2025 | 291.75 | 296.45 | 296.45 | 300.9 | 288.1 | 122,829 |
| July 09, 2025 | 287 | 291.8 | 291.8 | 294 | 285.6 | 29,336 |
| July 08, 2025 | 293.6 | 288.5 | 288.5 | 293.6 | 287.1 | 11,230 |
| July 07, 2025 | 288.4 | 292.05 | 292.05 | 295.9 | 281.6 | 42,169 |
| July 04, 2025 | 281 | 291.05 | 291.05 | 295 | 280.25 | 167,935 |
| July 03, 2025 | 277 | 281.35 | 281.35 | 284.95 | 275.95 | 29,080 |