250.95
+0.45(+0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 250.5 | 250.95 | 250.95 | 254.5 | 250 | 302 |
| October 01, 2025 | 258.7 | 250.5 | 250.5 | 258.7 | 247.3 | 1,054 |
| September 30, 2025 | 240.03 | 252.45 | 252.45 | 291.8 | 237.61 | 42,293 |
| September 29, 2025 | 240.93 | 243.64 | 243.64 | 249.4 | 236.45 | 212 |
| September 26, 2025 | 240 | 242.14 | 242.14 | 247.4 | 236 | 141 |
| September 25, 2025 | 243 | 241.48 | 241.48 | 261.99 | 238.65 | 1,635 |
| September 24, 2025 | 242.7 | 244.34 | 244.34 | 251.9 | 235 | 418 |
| September 23, 2025 | 241.5 | 249.99 | 249.99 | 250.75 | 241.46 | 215 |
| September 22, 2025 | 250.17 | 245.01 | 245.01 | 254.4 | 242.4 | 517 |
| September 19, 2025 | 245 | 250.17 | 250.17 | 255 | 240.8 | 1,988 |
| September 18, 2025 | 246.95 | 252.69 | 252.69 | 254 | 244.25 | 224 |
| September 17, 2025 | 250 | 248.72 | 248.72 | 253 | 234.01 | 2,303 |
| September 16, 2025 | 245.57 | 245.49 | 245.49 | 249.4 | 243.95 | 321 |
| September 15, 2025 | 249.17 | 245.57 | 245.57 | 249.17 | 236.4 | 607 |
| September 12, 2025 | 238.11 | 247.94 | 247.94 | 248 | 238.11 | 105 |
| September 11, 2025 | 240.4 | 241.63 | 241.63 | 246 | 240.4 | 20 |
| September 10, 2025 | 238.01 | 240.43 | 240.43 | 252 | 238 | 229 |
| September 09, 2025 | 240.4 | 239.14 | 239.14 | 252.99 | 238.4 | 515 |
| September 08, 2025 | 243.93 | 245 | 245 | 252.95 | 240.16 | 1,862 |
| September 05, 2025 | 244.65 | 243.93 | 243.93 | 249.7 | 243.4 | 178 |
| September 04, 2025 | 252 | 243.44 | 243.44 | 252 | 243.05 | 221 |
| September 03, 2025 | 249.4 | 247.53 | 247.53 | 249.4 | 242.5 | 29 |
| September 02, 2025 | 248 | 243.74 | 243.74 | 257.9 | 241.55 | 561 |
| September 01, 2025 | 236.35 | 245.19 | 245.19 | 250 | 236.35 | 314 |
| August 29, 2025 | 237 | 240.9 | 240.9 | 247.05 | 237 | 98 |
| August 28, 2025 | 235 | 242.55 | 242.55 | 244.6 | 230.1 | 276 |
| August 26, 2025 | 249.5 | 237.85 | 237.85 | 249.5 | 232.9 | 880 |
| August 25, 2025 | 258 | 251 | 251 | 258 | 242 | 135 |
| August 22, 2025 | 255 | 252.4 | 252.4 | 256.9 | 246 | 729 |
| August 21, 2025 | 251.85 | 253.8 | 253.8 | 255 | 248.1 | 374 |
| August 20, 2025 | 241.9 | 249.3 | 249.3 | 252 | 234.1 | 6,477 |
| August 19, 2025 | 240.9 | 234.3 | 234.3 | 240.9 | 234 | 1,251 |
| August 18, 2025 | 241.1 | 238.95 | 238.95 | 244.75 | 232.3 | 137 |
| August 14, 2025 | 245 | 235.05 | 235.05 | 246.5 | 231 | 642 |
| August 13, 2025 | 235.1 | 242.1 | 242.1 | 245.65 | 235.1 | 504 |
| August 12, 2025 | 236 | 236 | 236 | 236 | 235.5 | 110 |
| August 11, 2025 | 232.4 | 232.85 | 232.85 | 238.7 | 231 | 1,278 |
| August 08, 2025 | 240.2 | 233.4 | 233.4 | 247.95 | 223 | 3,599 |
| August 07, 2025 | 247.05 | 243 | 243 | 248 | 237 | 4,643 |
| August 06, 2025 | 254 | 250.25 | 250.25 | 254 | 248 | 2,524 |
| August 05, 2025 | 261.7 | 252.6 | 252.6 | 261.7 | 246.2 | 1,275 |
| August 04, 2025 | 250 | 260.7 | 260.7 | 262 | 248.25 | 1,840 |
| August 01, 2025 | 255.95 | 253.4 | 253.4 | 255.95 | 251 | 188 |
| July 31, 2025 | 256 | 257.55 | 257.55 | 259.9 | 251.5 | 3,172 |
| July 30, 2025 | 250 | 254.95 | 254.95 | 259.95 | 250 | 1,853 |
| July 29, 2025 | 253.15 | 249.6 | 249.6 | 256.45 | 243.05 | 3,353 |
| July 28, 2025 | 253.85 | 253.15 | 253.15 | 260 | 252 | 1,282 |
| July 25, 2025 | 261.7 | 253.85 | 253.85 | 261.7 | 252.1 | 2,151 |
| July 24, 2025 | 255.55 | 255.5 | 255.5 | 261.05 | 255 | 1,288 |
| July 23, 2025 | 262.95 | 255.9 | 255.9 | 263.95 | 255.05 | 2,021 |
| July 22, 2025 | 265 | 261.4 | 261.4 | 271.8 | 255.1 | 1,403 |
| July 21, 2025 | 263.55 | 264.1 | 264.1 | 271.5 | 263.2 | 2,465 |
| July 18, 2025 | 267.7 | 267.1 | 267.1 | 269.9 | 261.1 | 1,885 |
| July 17, 2025 | 261 | 265.8 | 265.8 | 274.7 | 261 | 3,952 |
| July 16, 2025 | 256.35 | 263.95 | 263.95 | 270.2 | 256.35 | 6,091 |
| July 15, 2025 | 259.15 | 261 | 261 | 264.05 | 255.2 | 14,192 |
| July 14, 2025 | 282.4 | 260.15 | 260.15 | 293.8 | 256.55 | 67,092 |
| July 11, 2025 | 247.6 | 282.4 | 282.4 | 297.95 | 247.6 | 269,989 |
| July 10, 2025 | 251 | 248.3 | 248.3 | 255.5 | 248 | 354 |
| July 09, 2025 | 250.25 | 250.7 | 250.7 | 257.05 | 247.85 | 1,158 |