253.20
+1.22(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 259.21 | 251.98 | 251.98 | 259.85 | 248.76 | 1.93M |
| September 25, 2025 | 255.95 | 259.21 | 259.21 | 263.5 | 253.8 | 1.5M |
| September 24, 2025 | 264 | 255.95 | 255.95 | 264.5 | 255.05 | 2.33M |
| September 23, 2025 | 248.74 | 263.45 | 263.45 | 264.5 | 247.34 | 6.1M |
| September 22, 2025 | 251 | 248.73 | 248.73 | 252.97 | 247.41 | 1.25M |
| September 19, 2025 | 251.9 | 250.16 | 250.16 | 254.47 | 249.76 | 1.05M |
| September 18, 2025 | 255.6 | 251.78 | 251.78 | 255.99 | 250.55 | 965,214 |
| September 17, 2025 | 257.3 | 254.39 | 254.39 | 257.8 | 252.84 | 1.44M |
| September 16, 2025 | 253.97 | 257.11 | 257.11 | 258.3 | 251.2 | 1.39M |
| September 15, 2025 | 253.9 | 252.96 | 252.96 | 255.06 | 251 | 689,820 |
| September 12, 2025 | 255.5 | 253.36 | 253.36 | 258.5 | 250.68 | 1.78M |
| September 11, 2025 | 256.99 | 253.94 | 253.94 | 260 | 252.07 | 1.98M |
| September 10, 2025 | 254 | 256.16 | 256.16 | 261 | 253.05 | 2.25M |
| September 09, 2025 | 250.75 | 253.45 | 253.45 | 254.89 | 249.64 | 734,852 |
| September 08, 2025 | 253.99 | 250.2 | 250.2 | 256.25 | 249 | 733,424 |
| September 05, 2025 | 262 | 253.16 | 253.16 | 262.5 | 252 | 1.33M |
| September 04, 2025 | 257 | 263.01 | 263.01 | 267.75 | 250.05 | 3.83M |
| September 03, 2025 | 242.4 | 253.25 | 253.25 | 257.7 | 241 | 2.4M |
| September 02, 2025 | 241.5 | 242.73 | 242.73 | 245.1 | 237.62 | 806,725 |
| September 01, 2025 | 237 | 241.48 | 241.48 | 244.4 | 236.3 | 1.57M |
| August 29, 2025 | 238 | 237.5 | 237.5 | 240.65 | 235.65 | 1.23M |
| August 28, 2025 | 239 | 237 | 237 | 241.15 | 229.95 | 3.38M |
| August 26, 2025 | 245.5 | 237.7 | 237.7 | 247.7 | 232.8 | 3.98M |
| August 25, 2025 | 249.3 | 247.2 | 247.2 | 251.3 | 246.1 | 943,269 |
| August 22, 2025 | 249.85 | 251 | 251 | 254.55 | 248.4 | 787,041 |
| August 21, 2025 | 255.55 | 250.3 | 250.3 | 260.1 | 238.85 | 1.22M |
| August 20, 2025 | 250.95 | 255.15 | 255.15 | 259.8 | 249.4 | 684,781 |
| August 19, 2025 | 250.5 | 250.95 | 250.95 | 254.8 | 249.15 | 1.19M |
| August 18, 2025 | 259.65 | 250.3 | 250.3 | 261.85 | 249.4 | 1.78M |
| August 14, 2025 | 263.6 | 256.05 | 256.05 | 263.95 | 254.35 | 934,082 |
| August 13, 2025 | 248 | 263.6 | 263.6 | 265.05 | 247.95 | 1.14M |
| August 12, 2025 | 254.7 | 250.8 | 250.8 | 256 | 248.05 | 825,258 |
| August 11, 2025 | 254 | 254.55 | 254.55 | 256 | 249.5 | 1.21M |
| August 08, 2025 | 254 | 254.85 | 254.85 | 259.1 | 251.6 | 668,591 |
| August 07, 2025 | 248.6 | 254.75 | 254.75 | 256.7 | 244.15 | 1.02M |
| August 06, 2025 | 254.9 | 248.85 | 248.85 | 258.25 | 243.2 | 2.17M |
| August 05, 2025 | 260 | 253.9 | 253.9 | 264.9 | 252.5 | 761,659 |
| August 04, 2025 | 259 | 260.6 | 260.6 | 263.65 | 257.4 | 922,790 |
| August 01, 2025 | 268.25 | 259.65 | 259.65 | 269.25 | 258.45 | 677,852 |
| July 31, 2025 | 261.91 | 269.61 | 269.61 | 273.55 | 257.53 | 1.14M |
| July 30, 2025 | 265.75 | 264.49 | 264.49 | 267.5 | 261.5 | 918,245 |
| July 29, 2025 | 265.6 | 266.12 | 266.12 | 269.46 | 262.01 | 1.12M |
| July 28, 2025 | 274.1 | 265.8 | 265.8 | 282.5 | 264.57 | 2.11M |
| July 25, 2025 | 278.4 | 275.32 | 275.32 | 283 | 272.75 | 2.45M |
| July 24, 2025 | 295 | 278.05 | 278.05 | 295 | 276.2 | 3.71M |
| July 23, 2025 | 287.85 | 289.81 | 289.81 | 295 | 287.1 | 5.24M |
| July 22, 2025 | 274.65 | 286.48 | 286.48 | 292 | 274.1 | 8.9M |
| July 21, 2025 | 269.49 | 272.48 | 272.48 | 275.8 | 264.95 | 1.9M |
| July 18, 2025 | 269.9 | 268.98 | 268.98 | 271.59 | 264.42 | 1.04M |
| July 17, 2025 | 272 | 269.86 | 269.86 | 275 | 268.65 | 1.33M |
| July 16, 2025 | 267.45 | 269.75 | 269.75 | 274.25 | 265.6 | 2.39M |
| July 15, 2025 | 265 | 268.18 | 268.18 | 269.5 | 263.22 | 2.08M |
| July 14, 2025 | 267.51 | 265.43 | 265.43 | 275.89 | 257.95 | 6.43M |
| July 11, 2025 | 252.99 | 270.84 | 270.84 | 275.85 | 252.1 | 13.54M |
| July 10, 2025 | 235.99 | 251.01 | 251.01 | 252 | 235.25 | 6.18M |
| July 09, 2025 | 230.9 | 235.25 | 235.25 | 238.56 | 226.62 | 9.58M |
| July 08, 2025 | 219 | 221.55 | 221.55 | 222.5 | 218 | 547,157 |
| July 07, 2025 | 221.1 | 219.13 | 219.13 | 223.2 | 218.2 | 370,415 |
| July 04, 2025 | 222 | 222.25 | 222.25 | 223.7 | 220.9 | 468,839 |
| July 03, 2025 | 224 | 222.57 | 222.57 | 225.4 | 221.55 | 520,249 |