248.53
+0.22(+0.09%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 258.85 | 248.31 | 248.31 | 270 | 241.15 | 37.46M |
September 25, 2025 | 258.28 | 252.3 | 252.3 | 260.38 | 251.49 | 527,215 |
September 24, 2025 | 260.51 | 258.28 | 258.28 | 263.13 | 257.33 | 499,609 |
September 23, 2025 | 264.7 | 260.91 | 260.91 | 267.23 | 260.4 | 560,162 |
September 22, 2025 | 269 | 264.52 | 264.52 | 272.51 | 263.02 | 772,902 |
September 19, 2025 | 269 | 272.47 | 272.47 | 273.52 | 269 | 732,547 |
September 18, 2025 | 273.9 | 270.56 | 270.56 | 275 | 269.79 | 450,948 |
September 17, 2025 | 274.4 | 272.93 | 272.93 | 278.3 | 271.55 | 1.17M |
September 16, 2025 | 277 | 275.14 | 272.49 | 277.07 | 272.48 | 835,145 |
September 15, 2025 | 267.91 | 275.14 | 272.49 | 280.9 | 267.91 | 2.42M |
September 12, 2025 | 265.19 | 267.9 | 267.9 | 269.13 | 264.5 | 704,766 |
September 11, 2025 | 268.9 | 263.93 | 263.93 | 269 | 263.2 | 537,207 |
September 10, 2025 | 271.4 | 269.23 | 269.23 | 273.91 | 268.12 | 955,207 |
September 09, 2025 | 261.59 | 269.87 | 269.87 | 270.8 | 261.59 | 1.61M |
September 08, 2025 | 262.19 | 261.44 | 261.44 | 266.82 | 259.61 | 551,183 |
September 05, 2025 | 257.7 | 262.19 | 262.19 | 263.45 | 255.9 | 427,988 |
September 04, 2025 | 265 | 257.62 | 257.62 | 265.7 | 256.77 | 460,910 |
September 03, 2025 | 263.18 | 262.64 | 262.64 | 266.56 | 261.2 | 534,995 |
September 02, 2025 | 259.05 | 264.18 | 264.18 | 267.99 | 255.3 | 1.55M |
September 01, 2025 | 247 | 258.48 | 258.48 | 260 | 245.85 | 1.69M |
August 29, 2025 | 244 | 243.95 | 243.95 | 248.45 | 242.5 | 346,058 |
August 28, 2025 | 250.25 | 244.35 | 244.35 | 250.8 | 243.75 | 316,686 |
August 26, 2025 | 253 | 250.25 | 250.25 | 253.6 | 248.65 | 301,688 |
August 25, 2025 | 256.45 | 252.1 | 252.1 | 257.05 | 251.55 | 237,694 |
August 22, 2025 | 258.05 | 256.05 | 256.05 | 259.35 | 255.1 | 193,730 |
August 21, 2025 | 257.4 | 259.35 | 259.35 | 260.55 | 256.4 | 492,880 |
August 20, 2025 | 258.15 | 257.35 | 257.35 | 260.5 | 254.65 | 464,118 |
August 19, 2025 | 252 | 258.2 | 258.2 | 259.4 | 251.5 | 462,888 |
August 18, 2025 | 251.5 | 251 | 251 | 254.7 | 250 | 320,812 |
August 14, 2025 | 249.4 | 250.5 | 250.5 | 253.8 | 248.75 | 362,555 |
August 13, 2025 | 248.9 | 250.4 | 250.4 | 252.1 | 248.15 | 275,020 |
August 12, 2025 | 252 | 248.9 | 248.9 | 253.5 | 247.3 | 352,700 |
August 11, 2025 | 247 | 250.3 | 249 | 251 | 245 | 329,331 |
August 08, 2025 | 251.15 | 247.05 | 245.77 | 254.9 | 246 | 378,880 |
August 07, 2025 | 253 | 250.9 | 249.6 | 254.05 | 247.75 | 533,329 |
August 06, 2025 | 258.95 | 256.5 | 255.17 | 260.05 | 255 | 484,617 |
August 05, 2025 | 258.7 | 257.85 | 256.51 | 263.25 | 255.6 | 376,658 |
August 04, 2025 | 252 | 258.9 | 257.56 | 260.7 | 250.25 | 509,438 |
August 01, 2025 | 258 | 252.05 | 252.05 | 259.8 | 251 | 424,960 |
July 31, 2025 | 258.15 | 256.75 | 256.75 | 260.65 | 254.45 | 424,910 |
July 30, 2025 | 262.75 | 260.55 | 260.55 | 263.7 | 260 | 257,901 |
July 29, 2025 | 261.5 | 262.8 | 262.8 | 264.4 | 257.25 | 533,229 |
July 28, 2025 | 270 | 263.25 | 263.25 | 272.5 | 261.05 | 1.16M |
July 25, 2025 | 273.45 | 264.6 | 264.6 | 273.45 | 263.25 | 674,230 |
July 24, 2025 | 274.05 | 273.65 | 273.65 | 276.25 | 272.45 | 254,667 |
July 23, 2025 | 275.7 | 273.4 | 273.4 | 275.7 | 272.25 | 295,896 |
July 22, 2025 | 277 | 274.65 | 274.65 | 278.05 | 274 | 274,395 |
July 21, 2025 | 276 | 275.7 | 275.7 | 277 | 273.3 | 367,090 |
July 18, 2025 | 277.8 | 275.1 | 275.1 | 278.65 | 274 | 327,615 |
July 17, 2025 | 278.65 | 277.55 | 277.55 | 279.8 | 277.05 | 293,931 |
July 16, 2025 | 280.35 | 278.65 | 278.65 | 280.75 | 278.05 | 347,152 |
July 15, 2025 | 280 | 279.9 | 279.9 | 282.7 | 279.1 | 466,451 |
July 14, 2025 | 283.65 | 278.95 | 278.95 | 284 | 277.9 | 973,588 |
July 11, 2025 | 280 | 278.25 | 278.25 | 281.6 | 276.55 | 387,689 |
July 10, 2025 | 280 | 280.2 | 280.2 | 285.5 | 279 | 687,393 |
July 09, 2025 | 280.9 | 279.8 | 279.8 | 283 | 278.15 | 685,286 |
July 08, 2025 | 281.8 | 280.55 | 280.55 | 284.9 | 278.4 | 765,440 |
July 07, 2025 | 284 | 281.9 | 281.9 | 287 | 280.8 | 649,853 |
July 04, 2025 | 286.1 | 284.95 | 284.95 | 289.4 | 282 | 1.34M |
July 03, 2025 | 296.9 | 285.85 | 285.85 | 298 | 284.6 | 3.71M |