227.80
-1.31(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 232 | 227.8 | 227.8 | 232 | 226.5 | 10,158 |
| October 16, 2025 | 232.88 | 229.11 | 229.11 | 233.41 | 229 | 8,316 |
| October 15, 2025 | 230.05 | 229.48 | 229.48 | 233.98 | 227.51 | 12,613 |
| October 14, 2025 | 240.11 | 230.7 | 230.7 | 247.94 | 229.07 | 37,577 |
| October 13, 2025 | 245.98 | 245.02 | 245.02 | 248.11 | 241.23 | 4,659 |
| October 10, 2025 | 246.8 | 245.98 | 245.98 | 247 | 240.78 | 3,957 |
| October 09, 2025 | 233.9 | 244.14 | 244.14 | 246.99 | 231 | 9,265 |
| October 08, 2025 | 238.98 | 232.56 | 232.56 | 241.98 | 230.88 | 15,537 |
| October 07, 2025 | 242.31 | 237.79 | 237.79 | 244.66 | 236.25 | 9,876 |
| October 06, 2025 | 248 | 242.31 | 242.31 | 248 | 239.05 | 8,955 |
| October 03, 2025 | 238.9 | 247.24 | 247.24 | 265.19 | 238.85 | 46,340 |
| October 01, 2025 | 233.1 | 238.18 | 238.18 | 239 | 230.42 | 10,821 |
| September 30, 2025 | 234.9 | 229.68 | 229.68 | 237.39 | 226.35 | 9,417 |
| September 29, 2025 | 239.98 | 234.03 | 234.03 | 241 | 233 | 15,052 |
| September 26, 2025 | 241.9 | 237.91 | 237.91 | 241.9 | 236.82 | 7,349 |
| September 25, 2025 | 243.9 | 240.62 | 240.62 | 246.54 | 240 | 8,872 |
| September 24, 2025 | 244 | 242.7 | 242.7 | 249.6 | 241.1 | 14,401 |
| September 23, 2025 | 252.9 | 244.24 | 244.24 | 255.88 | 243.31 | 14,884 |
| September 22, 2025 | 261.19 | 251.05 | 251.05 | 263.77 | 249.2 | 24,509 |
| September 19, 2025 | 260 | 261.19 | 261.19 | 267.89 | 257.42 | 5,830 |
| September 18, 2025 | 264 | 262.79 | 262.79 | 265.78 | 261 | 4,936 |
| September 17, 2025 | 269.17 | 261.37 | 261.37 | 272.49 | 260 | 24,219 |
| September 16, 2025 | 274.4 | 267.84 | 267.84 | 275.82 | 262.97 | 22,926 |
| September 15, 2025 | 249.61 | 271.13 | 271.13 | 289.84 | 248 | 97,820 |
| September 12, 2025 | 251.73 | 249.61 | 249.61 | 252.76 | 247.7 | 4,513 |
| September 11, 2025 | 253.16 | 249.74 | 249.74 | 254 | 244.9 | 12,527 |
| September 10, 2025 | 251.64 | 249.85 | 249.85 | 254.45 | 245.2 | 15,027 |
| September 09, 2025 | 253.5 | 249.54 | 249.54 | 254.91 | 247.51 | 5,270 |
| September 08, 2025 | 260.7 | 251.53 | 251.53 | 260.7 | 250.2 | 9,708 |
| September 05, 2025 | 266.99 | 256.52 | 256.52 | 271.39 | 252.25 | 18,828 |
| September 04, 2025 | 268.8 | 264.75 | 264.75 | 279.01 | 261.01 | 40,384 |
| September 03, 2025 | 251.74 | 265.41 | 265.41 | 277 | 246.77 | 92,220 |
| September 02, 2025 | 244.77 | 249.34 | 249.34 | 255.02 | 240.55 | 17,650 |
| September 01, 2025 | 244.5 | 240.27 | 240.27 | 247.59 | 240 | 9,095 |
| August 29, 2025 | 249.7 | 243.1 | 243.1 | 249.7 | 243 | 7,365 |
| August 28, 2025 | 245 | 245 | 245 | 247.25 | 242.1 | 7,613 |
| August 26, 2025 | 253.9 | 246.05 | 246.05 | 253.9 | 245.45 | 16,805 |
| August 25, 2025 | 242 | 249.8 | 249.8 | 254 | 242 | 11,598 |
| August 22, 2025 | 250 | 248.1 | 248.1 | 253.3 | 243 | 22,003 |
| August 21, 2025 | 256.45 | 246.1 | 246.1 | 258 | 245.05 | 12,783 |
| August 20, 2025 | 242.25 | 252.35 | 252.35 | 260 | 238.4 | 55,905 |
| August 19, 2025 | 242.55 | 239.7 | 239.7 | 246.85 | 236.25 | 15,756 |
| August 18, 2025 | 255.9 | 237.8 | 237.8 | 255.9 | 232.35 | 29,217 |
| August 14, 2025 | 258 | 252.1 | 252.1 | 258 | 249.85 | 5,291 |
| August 13, 2025 | 265.35 | 255.4 | 255.4 | 265.35 | 253 | 3,983 |
| August 12, 2025 | 261.5 | 255.35 | 255.35 | 261.5 | 253.45 | 7,079 |
| August 11, 2025 | 262.2 | 256.45 | 256.45 | 262.95 | 255 | 8,122 |
| August 08, 2025 | 268.65 | 260.2 | 260.2 | 271.95 | 257.1 | 10,317 |
| August 07, 2025 | 269.45 | 265.65 | 265.65 | 269.45 | 263.1 | 11,879 |
| August 06, 2025 | 277.55 | 266.45 | 266.45 | 281.15 | 263.4 | 27,734 |
| August 05, 2025 | 298 | 273.55 | 273.55 | 308 | 266.35 | 50,812 |
| August 04, 2025 | 299.7 | 299.75 | 299.75 | 301.9 | 297.1 | 3,105 |
| August 01, 2025 | 302.95 | 296.25 | 296.25 | 302.95 | 294.55 | 4,022 |
| July 31, 2025 | 298.5 | 297.85 | 297.85 | 299 | 293.5 | 5,297 |
| July 30, 2025 | 299.1 | 297.05 | 297.05 | 300.8 | 292.95 | 7,480 |
| July 29, 2025 | 294.7 | 298.7 | 298.7 | 299.4 | 294.7 | 4,812 |
| July 28, 2025 | 299.2 | 292.75 | 292.75 | 299.7 | 290.35 | 3,128 |
| July 25, 2025 | 301.85 | 295.35 | 295.35 | 301.85 | 295.05 | 6,700 |
| July 24, 2025 | 302.25 | 298.85 | 298.85 | 304 | 294.5 | 11,376 |
| July 23, 2025 | 302 | 300.25 | 300.25 | 304.9 | 299.5 | 15,425 |