256.05
+0.5(+0.20%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 256.05 | 256.05 | 256.05 | 258.3 | 251.4 | 3,749 |
October 20, 2025 | 254.25 | 255.55 | 255.55 | 257.3 | 251.4 | 8,157 |
October 17, 2025 | 252.05 | 251.7 | 251.7 | 256 | 250 | 10,186 |
October 16, 2025 | 255.05 | 253.45 | 253.45 | 257.9 | 251.6 | 8,266 |
October 15, 2025 | 252 | 255.4 | 255.4 | 259.65 | 252 | 6,503 |
October 14, 2025 | 253.65 | 256 | 256 | 261.1 | 252 | 9,905 |
October 13, 2025 | 255.6 | 258.55 | 258.55 | 259.85 | 255.6 | 6,981 |
October 10, 2025 | 257.45 | 256.85 | 256.85 | 258.6 | 254.25 | 10,425 |
October 09, 2025 | 261.6 | 256.35 | 256.35 | 261.6 | 255.05 | 6,635 |
October 08, 2025 | 261.1 | 258.95 | 258.95 | 262 | 257.1 | 11,061 |
October 07, 2025 | 266.9 | 259.7 | 259.7 | 266.9 | 257.5 | 16,755 |
October 06, 2025 | 266 | 264.7 | 264.7 | 267 | 260.3 | 11,036 |
October 03, 2025 | 259.9 | 263.6 | 263.6 | 267.5 | 255 | 33,186 |
October 01, 2025 | 252.2 | 258.1 | 258.1 | 260.45 | 251.2 | 13,687 |
September 30, 2025 | 257.25 | 252.25 | 252.25 | 265.3 | 248.35 | 51,155 |
September 29, 2025 | 252.1 | 254.75 | 254.75 | 256.45 | 250 | 20,837 |
September 26, 2025 | 256.4 | 252 | 252 | 256.4 | 250 | 17,410 |
September 25, 2025 | 260.05 | 256.35 | 256.35 | 263.3 | 255 | 15,020 |
September 24, 2025 | 262.9 | 260.45 | 260.45 | 263.4 | 259.1 | 13,229 |
September 23, 2025 | 261 | 260.5 | 260.5 | 264.2 | 258.6 | 17,079 |
September 22, 2025 | 262.3 | 263.5 | 263.5 | 264.95 | 262.3 | 7,595 |
September 19, 2025 | 267 | 262.3 | 262.3 | 267.5 | 260 | 28,895 |
September 18, 2025 | 265.6 | 266.9 | 266.9 | 270 | 265.6 | 15,344 |
September 17, 2025 | 267.35 | 265.9 | 265.9 | 268.5 | 264.85 | 10,230 |
September 16, 2025 | 270.4 | 266 | 266 | 270.4 | 264.8 | 22,967 |
September 15, 2025 | 266 | 269.6 | 269.6 | 270.75 | 266 | 9,080 |
September 12, 2025 | 269.45 | 268.3 | 268.3 | 271 | 268 | 9,203 |
September 11, 2025 | 272.95 | 269.45 | 269.45 | 273.95 | 266.2 | 17,155 |
September 10, 2025 | 268.9 | 270.45 | 270.45 | 271.95 | 268.8 | 7,247 |
September 09, 2025 | 270.2 | 271.6 | 271.6 | 273.95 | 265.95 | 14,667 |
September 08, 2025 | 266 | 267.4 | 267.4 | 269.55 | 264.65 | 16,957 |
September 05, 2025 | 267 | 266.7 | 266.7 | 269.95 | 264.35 | 10,362 |
September 04, 2025 | 275 | 267.95 | 267.95 | 276 | 266.95 | 10,272 |
September 03, 2025 | 268 | 269.15 | 269.15 | 272.2 | 267.8 | 4,009 |
September 02, 2025 | 271.95 | 267.6 | 267.6 | 274.65 | 266.5 | 14,670 |
September 01, 2025 | 265.5 | 270.4 | 270.4 | 273.45 | 264.95 | 11,132 |
August 29, 2025 | 268 | 265.55 | 265.55 | 270.8 | 263 | 17,689 |
August 28, 2025 | 270.1 | 269.6 | 269.6 | 273.05 | 268 | 16,303 |
August 26, 2025 | 278 | 272.85 | 272.85 | 278 | 270.05 | 22,370 |
August 25, 2025 | 262 | 280.9 | 280.9 | 287.4 | 261.85 | 385,377 |
August 22, 2025 | 273.05 | 262.95 | 262.95 | 273.1 | 258.7 | 50,459 |
August 21, 2025 | 265 | 273.5 | 273.5 | 275.95 | 264.75 | 17,445 |
August 20, 2025 | 265.8 | 263.8 | 263.8 | 267.85 | 262.9 | 7,257 |
August 19, 2025 | 260.95 | 265.15 | 265.15 | 267.65 | 260.65 | 11,469 |
August 18, 2025 | 262.3 | 260.35 | 260.35 | 270.7 | 259.4 | 24,975 |
August 14, 2025 | 267.2 | 266 | 266 | 268.65 | 260 | 10,801 |
August 13, 2025 | 268.8 | 268.75 | 268.75 | 270.45 | 265.65 | 6,371 |
August 12, 2025 | 265.55 | 268.35 | 268.35 | 271.9 | 261.5 | 18,166 |
August 11, 2025 | 263.55 | 270.2 | 270.2 | 272.95 | 261.95 | 12,139 |
August 08, 2025 | 266.1 | 263.3 | 263.3 | 268.8 | 261.8 | 5,571 |
August 07, 2025 | 270 | 266.05 | 266.05 | 270 | 263.85 | 7,417 |
August 06, 2025 | 263.3 | 269.55 | 269.55 | 272.95 | 263.3 | 12,513 |
August 05, 2025 | 271.7 | 264.7 | 264.7 | 271.7 | 263 | 25,192 |
August 04, 2025 | 269 | 268.95 | 268.95 | 272.15 | 265.6 | 12,127 |
August 01, 2025 | 273.9 | 266.2 | 266.2 | 273.9 | 265.35 | 15,712 |
July 31, 2025 | 271.1 | 271.1 | 271.1 | 274.85 | 269.55 | 15,759 |
July 30, 2025 | 280.85 | 272.15 | 272.15 | 281.9 | 269.65 | 35,768 |
July 29, 2025 | 276 | 279.1 | 279.1 | 280.5 | 276 | 2,623 |
July 28, 2025 | 285 | 277.6 | 277.6 | 285 | 276.55 | 9,145 |
July 25, 2025 | 281.1 | 285.1 | 285.1 | 288.05 | 280.1 | 9,197 |