249.20
-2.9(-1.15%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 259.95 | 252.1 | 252.1 | 260.15 | 250.95 | 109,872 |
September 25, 2025 | 268.45 | 259.95 | 259.95 | 270.6 | 258.35 | 125,446 |
September 24, 2025 | 272.95 | 267.15 | 267.15 | 274.05 | 265 | 70,696 |
September 23, 2025 | 274.75 | 272.95 | 272.95 | 278.4 | 271.65 | 46,707 |
September 22, 2025 | 275 | 274.85 | 274.85 | 277.9 | 273.4 | 72,377 |
September 19, 2025 | 274.2 | 274.15 | 274.15 | 275.15 | 271.55 | 36,265 |
September 18, 2025 | 282.05 | 272.8 | 272.8 | 282.05 | 272.25 | 65,775 |
September 17, 2025 | 274 | 279.25 | 279.25 | 280 | 270.8 | 142,059 |
September 16, 2025 | 269.5 | 273.25 | 273.25 | 277.1 | 265.7 | 143,017 |
September 15, 2025 | 274.75 | 268.1 | 268.1 | 276.2 | 267.1 | 110,745 |
September 12, 2025 | 282.8 | 274.75 | 274.75 | 286 | 270.2 | 159,760 |
September 11, 2025 | 281.25 | 281.65 | 281.65 | 289.7 | 280 | 576,069 |
September 10, 2025 | 280.1 | 281.1 | 281.1 | 288 | 276.4 | 254,996 |
September 09, 2025 | 287.2 | 278.65 | 278.65 | 288.75 | 275.6 | 296,617 |
September 08, 2025 | 294.45 | 287.7 | 287.7 | 295.95 | 285 | 294,465 |
September 05, 2025 | 296.5 | 294.2 | 294.2 | 299.4 | 290 | 440,184 |
September 04, 2025 | 277.95 | 294.3 | 294.3 | 296.5 | 272 | 2.22M |
September 03, 2025 | 261.65 | 273.2 | 273.2 | 280.65 | 261.65 | 599,357 |
September 02, 2025 | 259.45 | 261.7 | 261.7 | 267.15 | 257.65 | 253,653 |
September 01, 2025 | 254.9 | 259.45 | 259.45 | 260.45 | 249.15 | 162,568 |
August 29, 2025 | 255.62 | 254.96 | 254.96 | 259.17 | 251.88 | 83,999 |
August 28, 2025 | 254.8 | 255.62 | 255.62 | 259.9 | 249.99 | 313,439 |
August 26, 2025 | 258 | 252.78 | 252.78 | 263.7 | 251.65 | 417,481 |
August 25, 2025 | 242.2 | 255.45 | 255.45 | 259 | 242.2 | 550,818 |
August 22, 2025 | 244.3 | 241.2 | 241.2 | 244.3 | 238 | 61,657 |
August 21, 2025 | 245.65 | 244.3 | 244.3 | 248.15 | 242.17 | 42,445 |
August 20, 2025 | 243.4 | 244.65 | 244.65 | 248.6 | 242.61 | 107,621 |
August 19, 2025 | 240.6 | 245.22 | 245.22 | 246.25 | 238.96 | 165,978 |
August 18, 2025 | 230 | 240.6 | 240.6 | 243 | 229.1 | 327,141 |
August 14, 2025 | 228 | 224.82 | 224.82 | 228.9 | 224.2 | 23,869 |
August 13, 2025 | 231.8 | 226.42 | 226.42 | 231.9 | 225.42 | 54,020 |
August 12, 2025 | 228.77 | 228.74 | 228.74 | 231.77 | 226.1 | 70,157 |
August 11, 2025 | 226 | 228.77 | 228.77 | 230.1 | 226 | 57,320 |
August 08, 2025 | 230.38 | 226.45 | 226.45 | 232.46 | 225.1 | 53,405 |
August 07, 2025 | 231 | 230.34 | 230.34 | 233.75 | 225 | 102,995 |
August 06, 2025 | 238.35 | 229.24 | 229.24 | 239.74 | 227.25 | 232,247 |
August 05, 2025 | 241.29 | 238.85 | 238.85 | 244.34 | 237.2 | 57,259 |
August 04, 2025 | 242.06 | 242.5 | 242.5 | 244.04 | 239.88 | 58,274 |
August 01, 2025 | 247 | 240.86 | 240.86 | 248 | 240 | 110,914 |
July 31, 2025 | 240 | 243.67 | 243.67 | 248.65 | 236.2 | 132,199 |
July 30, 2025 | 245.99 | 244.73 | 244.73 | 247.36 | 240.51 | 123,643 |
July 29, 2025 | 238 | 242.6 | 242.6 | 244.47 | 236.06 | 196,657 |
July 28, 2025 | 248 | 237.77 | 237.77 | 248.93 | 236.99 | 283,483 |
July 25, 2025 | 252.75 | 241.99 | 241.99 | 252.94 | 239.68 | 671,007 |
July 24, 2025 | 256.15 | 252.75 | 252.75 | 257.23 | 251.1 | 328,168 |
July 23, 2025 | 259.1 | 255.56 | 255.56 | 264.39 | 254 | 297,600 |
July 22, 2025 | 276.16 | 258.25 | 258.25 | 279 | 256 | 3.13M |
July 21, 2025 | 267.21 | 269.82 | 269.82 | 275.79 | 256.25 | 636,914 |
July 18, 2025 | 254.5 | 268.48 | 268.48 | 273.85 | 253.01 | 1.22M |
July 17, 2025 | 255.8 | 253.48 | 253.48 | 259.99 | 251.1 | 161,789 |
July 16, 2025 | 244.27 | 255.46 | 255.46 | 260.5 | 242.5 | 289,528 |
July 15, 2025 | 241.9 | 244.27 | 244.27 | 246 | 238.72 | 52,691 |
July 14, 2025 | 242.15 | 238.68 | 238.68 | 242.15 | 236.31 | 52,464 |
July 11, 2025 | 243.31 | 242.58 | 242.58 | 247 | 241.11 | 60,570 |
July 10, 2025 | 245.25 | 243.58 | 243.58 | 248.4 | 242.21 | 56,878 |
July 09, 2025 | 244.01 | 245.25 | 245.25 | 253 | 244.01 | 87,527 |
July 08, 2025 | 252.25 | 245.71 | 245.71 | 253.78 | 244.15 | 57,306 |
July 07, 2025 | 246.72 | 252.25 | 252.25 | 254.5 | 240.41 | 152,126 |
July 04, 2025 | 249 | 244.96 | 244.96 | 249.6 | 243.32 | 55,691 |
July 03, 2025 | 247.7 | 248.7 | 248.7 | 255.6 | 244.51 | 180,555 |