253.30
-0.55(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 252.05 | 253.85 | 253.85 | 256.55 | 250.05 | 1,555 |
| November 12, 2025 | 255 | 252 | 252 | 258.55 | 250.3 | 7,818 |
| November 11, 2025 | 254.35 | 252.35 | 252.35 | 260 | 250 | 3,184 |
| November 10, 2025 | 248.7 | 254.15 | 254.15 | 258.95 | 248.7 | 3,081 |
| November 07, 2025 | 256.6 | 256.4 | 256.4 | 259.85 | 253.3 | 2,657 |
| November 06, 2025 | 262.15 | 259 | 259 | 262.15 | 251.1 | 4,587 |
| November 04, 2025 | 261.75 | 259 | 259 | 262.2 | 256.7 | 2,131 |
| November 03, 2025 | 252.5 | 261.65 | 261.65 | 262.15 | 246.55 | 6,477 |
| October 31, 2025 | 253.05 | 253.35 | 253.35 | 262.15 | 252.35 | 3,204 |
| October 30, 2025 | 250.55 | 253.4 | 253.4 | 256.25 | 250.55 | 2,185 |
| October 29, 2025 | 254 | 255.1 | 255.1 | 258 | 251.2 | 2,831 |
| October 28, 2025 | 251.15 | 253.3 | 253.3 | 258.95 | 251.15 | 2,845 |
| October 27, 2025 | 252.1 | 254.6 | 254.6 | 262.15 | 252.1 | 3,829 |
| October 24, 2025 | 265.3 | 259.1 | 259.1 | 265.45 | 259 | 3,144 |
| October 23, 2025 | 251.6 | 262.15 | 262.15 | 268 | 251.6 | 4,299 |
| October 21, 2025 | 264 | 259.1 | 259.1 | 264 | 254.1 | 1,601 |
| October 20, 2025 | 261.5 | 252.6 | 252.6 | 261.5 | 249.85 | 3,228 |
| October 17, 2025 | 260.05 | 256.4 | 256.4 | 260.05 | 255.6 | 2,977 |
| October 16, 2025 | 259.55 | 257.5 | 257.5 | 269.9 | 255 | 9,868 |
| October 15, 2025 | 263.4 | 257.75 | 257.75 | 269.5 | 255.1 | 3,862 |
| October 14, 2025 | 261.75 | 262.75 | 262.75 | 267.45 | 258 | 2,795 |
| October 13, 2025 | 259.95 | 262.2 | 262.2 | 276.8 | 259.95 | 9,410 |
| October 10, 2025 | 267.75 | 267.35 | 267.35 | 278.25 | 261.65 | 3,877 |
| October 09, 2025 | 262.5 | 266 | 266 | 269.45 | 261.05 | 1,557 |
| October 08, 2025 | 272.45 | 262.75 | 262.75 | 274.25 | 258 | 7,444 |
| October 07, 2025 | 274.65 | 268.5 | 268.5 | 277 | 264.05 | 2,691 |
| October 06, 2025 | 275.2 | 274.1 | 274.1 | 275.2 | 266.8 | 5,393 |
| October 03, 2025 | 260 | 269.8 | 269.8 | 272 | 254.6 | 7,505 |
| October 01, 2025 | 260.45 | 259.75 | 259.75 | 263.25 | 258.75 | 4,253 |
| September 30, 2025 | 261.74 | 258.26 | 258.26 | 262.85 | 255.55 | 1,737 |
| September 29, 2025 | 255 | 261.95 | 261.95 | 268.2 | 255 | 12,033 |
| September 26, 2025 | 268.02 | 258.99 | 258.99 | 268.02 | 256.9 | 4,919 |
| September 25, 2025 | 265.01 | 266.47 | 266.47 | 274.55 | 262.99 | 5,507 |
| September 24, 2025 | 268.61 | 262.45 | 262.45 | 268.81 | 260 | 7,111 |
| September 23, 2025 | 270.42 | 263.72 | 263.72 | 270.42 | 262.2 | 4,865 |
| September 22, 2025 | 274.99 | 271.98 | 271.98 | 280.5 | 269 | 8,436 |
| September 19, 2025 | 274.6 | 270.24 | 270.24 | 274.6 | 268.73 | 1,480 |
| September 18, 2025 | 264.5 | 270.89 | 270.89 | 281 | 260 | 8,826 |
| September 17, 2025 | 263.8 | 261.26 | 261.26 | 268.45 | 257.22 | 3,444 |
| September 16, 2025 | 268 | 258.63 | 258.63 | 270.76 | 257.5 | 3,461 |
| September 15, 2025 | 277.99 | 265.75 | 265.75 | 277.99 | 262 | 3,276 |
| September 12, 2025 | 282.18 | 273.72 | 273.72 | 285.4 | 270.5 | 4,877 |
| September 11, 2025 | 277.36 | 279.79 | 279.79 | 285.98 | 276.01 | 5,140 |
| September 10, 2025 | 280 | 279.26 | 279.26 | 286.59 | 277.01 | 3,751 |
| September 09, 2025 | 283.05 | 283.31 | 283.31 | 289 | 277.2 | 3,263 |
| September 08, 2025 | 283.85 | 284.62 | 284.62 | 286 | 282.99 | 4,007 |
| September 05, 2025 | 275.81 | 282.31 | 282.31 | 283.95 | 273 | 8,226 |
| September 04, 2025 | 265 | 272.27 | 272.27 | 274.9 | 263.55 | 4,926 |
| September 03, 2025 | 260 | 263.71 | 263.71 | 264.94 | 260 | 2,838 |
| September 02, 2025 | 259.88 | 260.62 | 260.62 | 264 | 254.4 | 9,716 |
| September 01, 2025 | 241.6 | 254.7 | 254.7 | 256 | 239 | 7,992 |
| August 29, 2025 | 245.3 | 236.85 | 236.85 | 249.7 | 236.05 | 14,737 |
| August 28, 2025 | 262.05 | 248.25 | 248.25 | 262.55 | 247 | 9,203 |
| August 26, 2025 | 283.6 | 259 | 259 | 283.6 | 256.55 | 38,504 |
| August 25, 2025 | 288.55 | 284.3 | 284.3 | 291.75 | 281.4 | 5,731 |
| August 22, 2025 | 295 | 290.05 | 290.05 | 295 | 283.8 | 3,197 |
| August 21, 2025 | 289.15 | 289.95 | 289.95 | 294.95 | 287.6 | 1,414 |
| August 20, 2025 | 286 | 287.55 | 287.55 | 294.9 | 281.9 | 8,381 |
| August 19, 2025 | 285.9 | 283.85 | 283.85 | 286 | 277.95 | 3,503 |
| August 18, 2025 | 298.5 | 283.3 | 283.3 | 299 | 280.5 | 8,243 |