237.81
-2.81(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 303.3 | 301.8 | 301.8 | 316.3 | 299.95 | 30,717 |
| July 21, 2025 | 305.65 | 300.3 | 300.3 | 305.65 | 299.7 | 6,130 |
| July 18, 2025 | 305.4 | 302.5 | 302.5 | 306.95 | 300.65 | 6,377 |
| July 17, 2025 | 306.85 | 302.45 | 302.45 | 307 | 300.7 | 8,598 |
| July 16, 2025 | 303.4 | 305.8 | 305.8 | 308 | 297.85 | 21,005 |
| July 15, 2025 | 302.25 | 300.4 | 300.4 | 306.1 | 298.05 | 18,164 |
| July 14, 2025 | 306.6 | 303.25 | 303.25 | 307 | 302.2 | 3,016 |
| July 11, 2025 | 306 | 304 | 304 | 309.8 | 302.2 | 5,447 |
| July 10, 2025 | 306.55 | 307.1 | 307.1 | 310 | 305.95 | 3,540 |
| July 09, 2025 | 309.75 | 305.05 | 305.05 | 309.85 | 303 | 10,359 |
| July 08, 2025 | 315.8 | 306.85 | 306.85 | 316.25 | 302 | 11,131 |
| July 07, 2025 | 305 | 309.8 | 309.8 | 315 | 305 | 9,687 |
| July 04, 2025 | 312.8 | 308.85 | 308.85 | 312.8 | 306 | 5,227 |
| July 03, 2025 | 313.75 | 309.8 | 309.8 | 313.75 | 306.25 | 8,331 |