269.80
+10.05(+3.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 299.9 | 298.1 | 298.1 | 299.9 | 290.05 | 2,694 |
| August 13, 2025 | 298.1 | 295.5 | 294.5 | 299.95 | 292 | 5,757 |
| August 12, 2025 | 302 | 294.85 | 293.85 | 305 | 291.15 | 6,000 |
| August 11, 2025 | 295.9 | 296.7 | 295.7 | 299.7 | 287.5 | 4,032 |
| August 08, 2025 | 300.95 | 296.1 | 295.1 | 301 | 290.4 | 7,018 |
| August 07, 2025 | 291 | 296.3 | 295.3 | 301.75 | 282 | 7,013 |
| August 06, 2025 | 285 | 287.2 | 286.23 | 290.05 | 284.95 | 2,952 |
| August 05, 2025 | 300.1 | 287.85 | 286.88 | 302 | 284.2 | 10,015 |
| August 04, 2025 | 290.7 | 297.15 | 296.14 | 305.95 | 290.7 | 3,807 |
| August 01, 2025 | 302.25 | 297.4 | 296.39 | 307.45 | 293.25 | 5,712 |
| July 31, 2025 | 298 | 301.9 | 301.9 | 302.85 | 296.55 | 1,903 |
| July 30, 2025 | 299.6 | 302.6 | 302.6 | 303 | 296.05 | 3,212 |
| July 29, 2025 | 305.5 | 295.4 | 295.4 | 308.95 | 293.5 | 7,016 |
| July 28, 2025 | 304.5 | 304.05 | 304.05 | 306.9 | 303 | 1,999 |
| July 25, 2025 | 305.2 | 306 | 306 | 317 | 302.6 | 2,132 |
| July 24, 2025 | 306.2 | 305.6 | 305.6 | 307.9 | 304.75 | 2,464 |
| July 23, 2025 | 307.85 | 307.8 | 307.8 | 309.55 | 302.35 | 2,369 |
| July 22, 2025 | 307.45 | 307.5 | 307.5 | 310 | 302.25 | 7,440 |
| July 21, 2025 | 308.45 | 304.45 | 304.45 | 309.8 | 300 | 3,740 |
| July 18, 2025 | 305.95 | 308.45 | 308.45 | 313.55 | 305.25 | 4,110 |
| July 17, 2025 | 304.45 | 305.8 | 305.8 | 307 | 300.9 | 2,438 |
| July 16, 2025 | 300 | 300.75 | 300.75 | 308.2 | 295.8 | 11,662 |
| July 15, 2025 | 307.65 | 303.6 | 303.6 | 307.65 | 300.55 | 3,290 |
| July 14, 2025 | 305.95 | 301.6 | 301.6 | 305.95 | 297.6 | 4,558 |
| July 11, 2025 | 303.3 | 300 | 300 | 303.75 | 298.8 | 3,539 |
| July 10, 2025 | 306.7 | 300.95 | 300.95 | 307.1 | 299.5 | 2,255 |
| July 09, 2025 | 303.5 | 304.05 | 304.05 | 304.85 | 300.2 | 1,009 |