253.90
+1.1(+0.44%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 254.3 | 252.8 | 252.8 | 256.25 | 249.5 | 388,945 |
September 25, 2025 | 257 | 255.5 | 255.5 | 259.85 | 254.9 | 145,056 |
September 24, 2025 | 261.6 | 257.7 | 257.7 | 264 | 257 | 186,485 |
September 23, 2025 | 265.7 | 261.6 | 261.6 | 265.7 | 260.6 | 183,975 |
September 22, 2025 | 266.55 | 263.05 | 263.05 | 269.15 | 261.9 | 346,778 |
September 19, 2025 | 273.75 | 267.4 | 267.4 | 275 | 262.95 | 630,975 |
September 18, 2025 | 276.9 | 272.6 | 272.6 | 277.55 | 272 | 161,981 |
September 17, 2025 | 267.4 | 275.55 | 275.55 | 276.95 | 264.65 | 1.1M |
September 16, 2025 | 265.85 | 265.75 | 265.75 | 268.25 | 263.9 | 556,684 |
September 15, 2025 | 264.05 | 265.4 | 265.4 | 267 | 263.05 | 107,262 |
September 12, 2025 | 265 | 264.35 | 264.35 | 267.2 | 263.6 | 130,738 |
September 11, 2025 | 265 | 264.95 | 264.95 | 267.4 | 263.2 | 325,490 |
September 10, 2025 | 265 | 264.85 | 264.85 | 270 | 263 | 640,768 |
September 09, 2025 | 263.45 | 264.9 | 264.9 | 268.15 | 263.45 | 128,846 |
September 08, 2025 | 265 | 262.2 | 262.2 | 269.55 | 260.4 | 339,041 |
September 05, 2025 | 269.8 | 264.85 | 264.85 | 270.2 | 263.5 | 681,257 |
September 04, 2025 | 274.5 | 269.6 | 269.6 | 274.5 | 268 | 193,911 |
September 03, 2025 | 275 | 270.05 | 270.05 | 275.4 | 268.7 | 332,396 |
September 02, 2025 | 269.6 | 273.1 | 273.1 | 276.3 | 268.45 | 172,301 |
September 01, 2025 | 267.5 | 269.6 | 269.6 | 271.9 | 267.05 | 109,148 |
August 29, 2025 | 264.05 | 268.05 | 268.05 | 268.9 | 260 | 128,460 |
August 28, 2025 | 266.55 | 265.25 | 265.25 | 269.95 | 264 | 106,801 |
August 26, 2025 | 270.6 | 266.55 | 266.55 | 274.8 | 265.75 | 127,863 |
August 25, 2025 | 273.7 | 271.85 | 271.85 | 275.95 | 270.15 | 134,032 |
August 22, 2025 | 275 | 272.4 | 272.4 | 277.5 | 270 | 205,000 |
August 21, 2025 | 274 | 271.6 | 271.6 | 276 | 271 | 124,826 |
August 20, 2025 | 273.45 | 270.4 | 270.4 | 273.45 | 268.1 | 138,978 |
August 19, 2025 | 267.45 | 270.75 | 270.75 | 271.1 | 265.3 | 168,362 |
August 18, 2025 | 269.9 | 266.65 | 266.65 | 272.6 | 263.55 | 278,481 |
August 14, 2025 | 267.95 | 265.95 | 265.95 | 270.9 | 265.05 | 258,672 |
August 13, 2025 | 274.95 | 267.95 | 267.95 | 274.95 | 267.4 | 231,863 |
August 12, 2025 | 271.6 | 275.4 | 275.4 | 279.45 | 268.7 | 218,241 |
August 11, 2025 | 268 | 269.2 | 269.2 | 272 | 262.85 | 580,795 |
August 08, 2025 | 272.5 | 267.2 | 267.2 | 275.6 | 266.05 | 403,552 |
August 07, 2025 | 280.05 | 276.7 | 270.7 | 283.4 | 272.6 | 229,421 |
August 06, 2025 | 285.8 | 281.45 | 275.35 | 288.3 | 277.5 | 167,233 |
August 05, 2025 | 288.6 | 284.55 | 284.55 | 293.8 | 283.8 | 218,000 |
August 04, 2025 | 292.05 | 290.1 | 290.1 | 293.9 | 285.9 | 146,752 |
August 01, 2025 | 294.95 | 290.6 | 290.6 | 298.5 | 288.5 | 120,011 |
July 31, 2025 | 296 | 294.6 | 294.6 | 301.2 | 291 | 177,213 |
July 30, 2025 | 301.75 | 297.8 | 297.8 | 310.45 | 296.6 | 190,652 |
July 29, 2025 | 297 | 299.35 | 299.35 | 304.6 | 294 | 507,896 |
July 28, 2025 | 302.1 | 293.9 | 293.9 | 305.2 | 292.7 | 384,140 |
July 25, 2025 | 309.4 | 302.2 | 302.2 | 309.65 | 300 | 169,127 |
July 24, 2025 | 307 | 309.4 | 309.4 | 311.8 | 305.8 | 162,430 |
July 23, 2025 | 313.95 | 309.85 | 309.85 | 314.95 | 309 | 155,998 |
July 22, 2025 | 312 | 313.15 | 313.15 | 317.05 | 309.25 | 349,127 |
July 21, 2025 | 312.95 | 310 | 310 | 317 | 308 | 297,282 |
July 18, 2025 | 318 | 312.9 | 312.9 | 319.9 | 311.05 | 155,001 |
July 17, 2025 | 312.25 | 318.1 | 318.1 | 320.9 | 311 | 439,487 |
July 16, 2025 | 308.35 | 312.25 | 312.25 | 313.5 | 305.6 | 170,139 |
July 15, 2025 | 306 | 307.45 | 307.45 | 311.8 | 303.5 | 224,641 |
July 14, 2025 | 310.7 | 305.25 | 305.25 | 312 | 303.15 | 404,659 |
July 11, 2025 | 313 | 310.7 | 310.7 | 313 | 305 | 215,793 |
July 10, 2025 | 308.6 | 305.45 | 305.45 | 308.6 | 303.6 | 180,667 |
July 09, 2025 | 305.7 | 307.7 | 307.7 | 312.9 | 301.1 | 161,328 |
July 08, 2025 | 304.05 | 304.7 | 304.7 | 306.85 | 301 | 204,933 |
July 07, 2025 | 308.9 | 305.45 | 305.45 | 311.65 | 302.7 | 148,073 |
July 04, 2025 | 315.65 | 310 | 310 | 316.9 | 309.1 | 167,960 |
July 03, 2025 | 311.8 | 314.2 | 314.2 | 315.5 | 307.2 | 287,567 |