274.10
+1.46(+0.54%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 272.65 | 274.1 | 274.1 | 274.97 | 272.02 | 1.46M |
October 16, 2025 | 270.1 | 272.64 | 272.64 | 273.1 | 270.09 | 1.71M |
October 15, 2025 | 268.61 | 270.43 | 270.43 | 270.75 | 268.61 | 543,139 |
October 14, 2025 | 270.3 | 268.6 | 268.6 | 270.99 | 267.63 | 656,398 |
October 13, 2025 | 270.76 | 269.2 | 269.2 | 270.76 | 268.16 | 520,849 |
October 10, 2025 | 268.97 | 269.95 | 269.95 | 270.44 | 268.29 | 772,492 |
October 09, 2025 | 266.3 | 268.62 | 268.62 | 268.8 | 266.3 | 445,586 |
October 08, 2025 | 268.44 | 266.88 | 266.88 | 268.68 | 266.61 | 373,581 |
October 07, 2025 | 266.5 | 268 | 268 | 275.55 | 266.5 | 440,783 |
October 06, 2025 | 266.99 | 267.52 | 267.52 | 267.69 | 265 | 764,786 |
October 03, 2025 | 268 | 265.84 | 265.84 | 268 | 264.19 | 577,734 |
October 01, 2025 | 261.01 | 265.32 | 265.32 | 265.49 | 256.09 | 483,341 |
September 30, 2025 | 260.38 | 262.66 | 262.66 | 266 | 260.38 | 335,724 |
September 29, 2025 | 266 | 263.38 | 263.38 | 266 | 262.64 | 374,283 |
September 26, 2025 | 272.58 | 263.42 | 263.42 | 272.58 | 263.01 | 668,266 |
September 25, 2025 | 260.76 | 265.94 | 265.94 | 267.97 | 260.76 | 483,019 |
September 24, 2025 | 269.58 | 267.45 | 267.45 | 269.99 | 267.05 | 1.5M |
September 23, 2025 | 275.62 | 268.83 | 268.83 | 275.62 | 267.6 | 262,302 |
September 22, 2025 | 273.5 | 268.9 | 268.9 | 273.5 | 268.43 | 724,785 |
September 19, 2025 | 271.98 | 270.42 | 270.42 | 271.99 | 269.7 | 317,837 |
September 18, 2025 | 271.74 | 270.95 | 270.95 | 271.74 | 270.15 | 399,283 |
September 17, 2025 | 269.8 | 270.08 | 270.08 | 270.62 | 269.17 | 517,052 |
September 16, 2025 | 268.75 | 269.3 | 269.3 | 269.54 | 267.02 | 383,613 |
September 15, 2025 | 268.83 | 267.67 | 267.67 | 268.83 | 267.26 | 216,673 |
September 12, 2025 | 273.78 | 268.14 | 268.14 | 273.78 | 266.99 | 392,455 |
September 11, 2025 | 265.55 | 266.83 | 266.83 | 267 | 265.41 | 215,103 |
September 10, 2025 | 267.77 | 266.21 | 266.21 | 267.78 | 265.2 | 441,769 |
September 09, 2025 | 263.71 | 265.12 | 265.12 | 266.15 | 263.71 | 197,941 |
September 08, 2025 | 272 | 264.61 | 264.61 | 272 | 263.05 | 397,285 |
September 05, 2025 | 263.05 | 264.3 | 264.3 | 265.45 | 262.89 | 266,441 |
September 04, 2025 | 267.2 | 264.12 | 264.12 | 267.2 | 263.78 | 597,414 |
September 03, 2025 | 263.3 | 264.02 | 264.02 | 264.13 | 262.08 | 227,696 |
September 02, 2025 | 268.88 | 262.59 | 262.59 | 268.88 | 261.8 | 283,393 |
September 01, 2025 | 267.51 | 263.04 | 263.04 | 267.51 | 260.99 | 358,672 |
August 29, 2025 | 263.48 | 260.99 | 260.99 | 263.48 | 260.55 | 578,880 |
August 28, 2025 | 262.37 | 261.81 | 261.81 | 264.6 | 261.51 | 751,695 |
August 26, 2025 | 272.97 | 263.99 | 263.99 | 272.97 | 263.66 | 621,736 |
August 25, 2025 | 272 | 266.32 | 266.32 | 272 | 261.1 | 494,976 |
August 22, 2025 | 274.21 | 265.44 | 265.44 | 274.21 | 265.1 | 354,239 |
August 21, 2025 | 268.45 | 267.53 | 267.53 | 268.45 | 267.16 | 263,272 |
August 20, 2025 | 266.5 | 267.07 | 267.07 | 267.38 | 265.13 | 383,648 |
August 19, 2025 | 265 | 266.48 | 266.48 | 266.95 | 264.05 | 443,944 |
August 18, 2025 | 266 | 265.67 | 265.67 | 266.9 | 263.12 | 555,965 |
August 14, 2025 | 261.25 | 263.12 | 263.12 | 264.25 | 261.25 | 158,572 |
August 13, 2025 | 262.99 | 262.92 | 262.92 | 263.25 | 261.75 | 290,395 |
August 12, 2025 | 261.26 | 261.5 | 261.5 | 263.45 | 261.25 | 288,555 |
August 11, 2025 | 267.78 | 262.11 | 262.11 | 267.78 | 259.5 | 375,289 |
August 08, 2025 | 263.49 | 259.98 | 259.98 | 263.49 | 259.6 | 300,560 |
August 07, 2025 | 260.51 | 262.21 | 262.21 | 264.78 | 259.76 | 1.03M |
August 06, 2025 | 270.56 | 262.13 | 262.13 | 270.56 | 261.57 | 353,605 |
August 05, 2025 | 261.01 | 262.68 | 262.68 | 264.15 | 261.01 | 651,269 |
August 04, 2025 | 263.75 | 263.76 | 263.76 | 263.91 | 261.94 | 451,007 |
August 01, 2025 | 266.5 | 262.17 | 262.17 | 267 | 261.75 | 656,728 |
July 31, 2025 | 263.64 | 264.08 | 264.08 | 265.86 | 262.01 | 1.04M |
July 30, 2025 | 262.1 | 264.84 | 264.84 | 265.6 | 257.89 | 293,870 |
July 29, 2025 | 271.07 | 264.51 | 264.51 | 271.07 | 262.51 | 315,018 |
July 28, 2025 | 265 | 263.17 | 263.17 | 265.8 | 262.84 | 571,682 |
July 25, 2025 | 266.9 | 264.84 | 264.84 | 266.9 | 264.5 | 733,940 |
July 24, 2025 | 268.2 | 266.92 | 266.92 | 268.81 | 266.7 | 475,916 |
July 23, 2025 | 266.05 | 268.2 | 268.2 | 268.39 | 266.05 | 611,142 |